At close: 5:28:13 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 355.00 | 362.77 | 355.00 | 358.49 | 358.49 | 8,132 |
| Jan 9, 2025 | 361.34 | 361.34 | 350.00 | 351.32 | 351.32 | 3,501 |
| Jan 8, 2025 | 352.50 | 360.32 | 352.50 | 357.06 | 357.06 | 12,091 |
| Jan 7, 2025 | 357.12 | 357.12 | 353.07 | 353.82 | 353.82 | 141 |
| Jan 6, 2025 | 359.07 | 362.52 | 356.78 | 356.78 | 356.78 | 81 |
| Jan 3, 2025 | 359.66 | 365.71 | 359.10 | 365.71 | 365.71 | 401 |
| Jan 2, 2025 | 366.96 | 368.77 | 359.37 | 361.97 | 361.97 | 845 |
| Dec 30, 2024 | 365.68 | 367.69 | 361.86 | 366.96 | 366.96 | 584 |
| Dec 27, 2024 | 366.67 | 368.41 | 364.08 | 364.08 | 364.08 | 181 |
| Dec 26, 2024 | 372.96 | 372.96 | 363.88 | 365.94 | 365.94 | 477 |
| Dec 23, 2024 | 360.77 | 366.71 | 360.00 | 366.71 | 366.71 | 144 |
| Dec 20, 2024 | 357.84 | 359.77 | 356.10 | 356.49 | 356.49 | 76 |
| Dec 19, 2024 | 371.80 | 371.80 | 359.00 | 360.00 | 360.00 | 311 |
| Dec 18, 2024 | 375.14 | 375.81 | 372.23 | 375.61 | 375.61 | 1,205 |
| Dec 17, 2024 | 375.20 | 378.86 | 373.80 | 376.30 | 376.30 | 127 |
| Dec 16, 2024 | 373.24 | 375.31 | 371.26 | 375.19 | 375.19 | 232 |
| Dec 13, 2024 | 378.01 | 378.86 | 371.97 | 375.04 | 375.04 | 142 |
| Dec 12, 2024 | 379.00 | 384.08 | 377.76 | 378.01 | 378.01 | 1,278 |
| Dec 11, 2024 | 392.59 | 392.59 | 383.52 | 392.00 | 392.00 | 500 |
| Dec 10, 2024 | 394.68 | 394.68 | 390.50 | 392.59 | 392.59 | 100 |
| Dec 9, 2024 | 395.08 | 399.00 | 394.24 | 395.45 | 395.45 | 161 |
| Dec 6, 2024 | 380.80 | 381.41 | 375.79 | 375.79 | 375.79 | 280 |
| Dec 5, 2024 | 389.16 | 389.16 | 377.87 | 380.80 | 380.80 | 88 |
| Dec 4, 2024 | 383.80 | 385.30 | 381.51 | 385.30 | 385.30 | 1,155 |
| Dec 3, 2024 | 385.30 | 390.77 | 384.72 | 387.17 | 387.17 | 313 |
| Dec 2, 2024 | 384.56 | 386.08 | 380.38 | 385.31 | 385.31 | 1,756 |
| Nov 29, 2024 | 356.01 | 381.01 | 356.01 | 370.00 | 370.00 | 1,347 |
| Nov 28, 2024 | 389.50 | 389.50 | 358.20 | 362.80 | 362.80 | 10,194 |
| Nov 27, 2024 | 360.74 | 370.16 | 360.74 | 368.48 | 368.48 | 13 |
| Nov 26, 2024 | 364.76 | 364.82 | 358.40 | 360.75 | 360.75 | 82 |
| Nov 25, 2024 | 368.28 | 368.28 | 365.75 | 367.28 | 367.28 | 138 |
| Nov 22, 2024 | 361.44 | 362.89 | 360.72 | 362.89 | 362.89 | 206 |
| Nov 21, 2024 | 361.44 | 363.24 | 361.44 | 363.14 | 363.14 | 632 |
| Nov 19, 2024 | 360.21 | 361.44 | 357.09 | 361.44 | 361.44 | 97 |
| Nov 18, 2024 | 354.20 | 357.70 | 354.16 | 356.65 | 356.65 | 471 |
| Nov 14, 2024 | 348.60 | 349.96 | 348.50 | 348.96 | 348.96 | 73 |
| Nov 13, 2024 | 350.00 | 353.50 | 349.00 | 352.45 | 352.45 | 595 |
| Nov 12, 2024 | 357.12 | 357.12 | 349.90 | 351.50 | 351.50 | 95 |
| Nov 11, 2024 | 365.00 | 365.93 | 360.68 | 361.44 | 361.44 | 176 |
| Nov 8, 2024 | 372.40 | 373.24 | 369.56 | 369.56 | 369.56 | 234 |
| Nov 7, 2024 | 381.47 | 386.50 | 363.35 | 384.00 | 384.00 | 186 |
| Nov 6, 2024 | 370.88 | 373.83 | 370.88 | 372.02 | 372.02 | 26 |
| Nov 5, 2024 | 378.65 | 380.75 | 375.45 | 375.45 | 375.45 | 51 |
| Nov 4, 2024 | 381.14 | 381.14 | 375.80 | 377.48 | 377.48 | 4,638 |
| Nov 1, 2024 | 380.80 | 383.00 | 379.70 | 381.76 | 381.76 | 75 |
| Oct 31, 2024 | 373.73 | 376.86 | 373.00 | 376.86 | 376.86 | 542 |
| Oct 30, 2024 | 380.38 | 380.38 | 379.99 | 379.99 | 379.99 | 12 |
| Oct 29, 2024 | 380.80 | 384.56 | 380.80 | 383.80 | 383.80 | 85 |
| Oct 28, 2024 | 374.40 | 378.14 | 374.40 | 377.38 | 377.38 | 1,057 |
| Oct 25, 2024 | 373.52 | 374.41 | 371.75 | 371.75 | 371.75 | 90 |
| Oct 24, 2024 | 371.61 | 371.61 | 365.56 | 365.56 | 365.56 | 993 |
| Oct 23, 2024 | 367.41 | 368.15 | 366.00 | 367.93 | 367.93 | 76 |
| Oct 22, 2024 | 368.02 | 373.70 | 368.02 | 373.70 | 373.70 | 57 |
| Oct 21, 2024 | 359.10 | 374.44 | 359.10 | 370.37 | 370.37 | 241 |
| Oct 18, 2024 | 370.74 | 372.96 | 369.74 | 372.45 | 372.45 | 160 |
| Oct 17, 2024 | 368.15 | 369.26 | 365.67 | 369.26 | 369.26 | 88 |
| Oct 16, 2024 | 376.20 | 376.20 | 371.23 | 371.23 | 371.23 | 994 |
| Oct 15, 2024 | 375.41 | 375.41 | 375.06 | 375.20 | 375.20 | 62 |
| Oct 14, 2024 | 374.30 | 378.00 | 374.30 | 378.00 | 378.00 | 76 |
| Oct 11, 2024 | 373.34 | 378.99 | 373.34 | 378.00 | 378.00 | 32 |
| Oct 10, 2024 | 370.00 | 371.71 | 370.00 | 371.71 | 371.71 | 320 |
| Oct 9, 2024 | 374.24 | 374.24 | 365.08 | 370.17 | 370.17 | 720 |
| Oct 8, 2024 | 365.74 | 368.60 | 365.74 | 366.30 | 366.30 | 1,215 |
| Oct 7, 2024 | 377.29 | 382.22 | 377.29 | 381.07 | 381.07 | 401 |
| Oct 4, 2024 | 381.80 | 381.80 | 379.40 | 379.50 | 379.50 | 207 |
| Oct 3, 2024 | 380.25 | 383.77 | 380.25 | 381.77 | 381.77 | 49 |
| Oct 2, 2024 | 390.36 | 390.36 | 385.32 | 386.63 | 386.63 | 504 |
| Oct 1, 2024 | 383.76 | 387.71 | 383.37 | 386.49 | 386.49 | 171 |
| Sep 30, 2024 | 387.60 | 387.78 | 385.71 | 386.10 | 386.10 | 651 |
| Sep 27, 2024 | 387.69 | 388.00 | 386.84 | 387.60 | 387.60 | 196 |
| Sep 26, 2024 | 381.02 | 387.69 | 381.02 | 387.69 | 387.69 | 1,176 |
| Sep 25, 2024 | 370.03 | 372.29 | 369.78 | 371.11 | 371.11 | 141 |
| Sep 24, 2024 | 359.00 | 370.00 | 359.00 | 367.82 | 367.82 | 729 |
| Sep 23, 2024 | 353.14 | 359.20 | 353.14 | 359.20 | 359.20 | 375 |
| Sep 20, 2024 | 350.35 | 351.05 | 347.01 | 347.01 | 347.01 | 174 |
| Sep 19, 2024 | 355.01 | 355.01 | 351.76 | 352.98 | 352.98 | 1,264 |
| Sep 18, 2024 | 345.45 | 345.69 | 343.80 | 344.66 | 344.66 | 631 |
| Sep 17, 2024 | 348.25 | 348.25 | 342.50 | 342.50 | 342.50 | 271 |
| Sep 16, 2024 | 347.90 | 349.28 | 345.45 | 348.06 | 348.06 | 34 |
| Sep 13, 2024 | 348.61 | 349.61 | 347.17 | 347.90 | 347.90 | 1,033 |
| Sep 12, 2024 | 345.99 | 351.62 | 345.99 | 347.08 | 347.08 | 523 |
| Sep 11, 2024 | 340.11 | 345.10 | 340.11 | 345.06 | 345.06 | 526 |
| Sep 10, 2024 | 336.94 | 338.55 | 333.00 | 337.26 | 337.26 | 1,656 |
| Sep 9, 2024 | 336.51 | 338.97 | 334.59 | 334.59 | 334.59 | 134 |
| Sep 6, 2024 | 337.48 | 337.48 | 331.50 | 334.59 | 334.59 | 427 |
| Sep 5, 2024 | 339.33 | 341.00 | 335.71 | 335.71 | 335.71 | 966 |
| Sep 4, 2024 | 342.64 | 342.64 | 335.00 | 335.00 | 335.00 | 849 |
| Sep 3, 2024 | 349.85 | 349.85 | 339.00 | 340.55 | 340.55 | 1,564 |
| Sep 2, 2024 | 357.40 | 379.88 | 352.01 | 357.00 | 357.00 | 125 |
| Aug 30, 2024 | 355.97 | 357.84 | 352.36 | 352.36 | 352.36 | 846 |
| Aug 29, 2024 | 354.00 | 357.30 | 354.00 | 355.97 | 355.97 | 2,723 |
| Aug 28, 2024 | 348.26 | 349.65 | 346.71 | 349.65 | 349.65 | 51 |
| Aug 27, 2024 | 351.05 | 351.95 | 350.30 | 351.54 | 351.54 | 219 |
| Aug 26, 2024 | 344.03 | 352.84 | 344.03 | 348.01 | 348.01 | 346 |
| Aug 23, 2024 | 351.88 | 351.88 | 344.03 | 344.03 | 344.03 | 168 |
| Aug 22, 2024 | 347.00 | 351.86 | 346.50 | 351.86 | 351.86 | 2,933 |
| Aug 21, 2024 | 347.01 | 348.50 | 337.03 | 347.05 | 347.05 | 2,248 |
| Aug 20, 2024 | 340.00 | 340.49 | 338.25 | 339.80 | 339.80 | 241 |
| Aug 19, 2024 | 338.30 | 339.28 | 338.30 | 338.65 | 338.65 | 145 |
| Aug 16, 2024 | 332.30 | 335.97 | 330.66 | 335.45 | 335.45 | 276 |
| Aug 15, 2024 | 9.61 Dividend | |||||
| Aug 15, 2024 | 344.61 | 345.24 | 333.97 | 335.00 | 335.00 | 146 |
| Aug 14, 2024 | 348.59 | 348.95 | 340.01 | 344.61 | 335.00 | 166 |
| Aug 13, 2024 | 348.00 | 348.73 | 346.72 | 346.83 | 337.16 | 275 |
| Aug 12, 2024 | 347.55 | 350.35 | 346.00 | 346.00 | 336.36 | 15,465 |
| Aug 9, 2024 | 349.91 | 350.41 | 345.63 | 350.41 | 340.64 | 6,671 |
| Aug 8, 2024 | 353.90 | 354.27 | 350.56 | 354.27 | 344.39 | 658 |
| Aug 7, 2024 | 354.23 | 354.23 | 350.54 | 352.09 | 342.28 | 7,196 |
| Aug 6, 2024 | 350.02 | 358.00 | 350.02 | 356.30 | 346.37 | 5,250 |
| Aug 5, 2024 | 358.57 | 365.91 | 358.57 | 360.73 | 350.67 | 4,156 |
| Aug 2, 2024 | 366.00 | 366.00 | 361.21 | 363.59 | 353.45 | 4,589 |
| Aug 1, 2024 | 368.93 | 368.93 | 362.00 | 363.00 | 352.88 | 8,542 |
| Jul 31, 2024 | 369.00 | 369.88 | 363.06 | 368.93 | 358.65 | 8,215 |
| Jul 30, 2024 | 360.03 | 360.41 | 358.28 | 358.28 | 348.29 | 17,246 |
| Jul 29, 2024 | 367.88 | 367.88 | 363.68 | 363.78 | 353.64 | 14 |
| Jul 26, 2024 | 367.63 | 368.13 | 366.17 | 367.88 | 357.63 | 540 |
| Jul 25, 2024 | 360.35 | 368.00 | 360.04 | 368.00 | 357.74 | 8,226 |
| Jul 24, 2024 | 355.27 | 368.29 | 355.27 | 361.42 | 351.35 | 528 |
| Jul 23, 2024 | 354.60 | 355.27 | 352.28 | 355.27 | 345.37 | 2,207 |
| Jul 22, 2024 | 356.70 | 357.18 | 354.41 | 357.18 | 347.22 | 292 |
| Jul 19, 2024 | 352.00 | 357.46 | 352.00 | 357.46 | 347.50 | 256 |
| Jul 18, 2024 | 363.97 | 366.12 | 358.95 | 358.95 | 348.94 | 36 |
| Jul 17, 2024 | 363.10 | 364.24 | 360.11 | 360.98 | 350.92 | 2,772 |
| Jul 16, 2024 | 357.00 | 360.00 | 349.91 | 360.00 | 349.96 | 2,847 |
| Jul 15, 2024 | 369.97 | 370.07 | 368.23 | 369.89 | 359.58 | 390 |
| Jul 12, 2024 | 371.49 | 373.60 | 370.38 | 372.08 | 361.71 | 2,216 |
| Jul 11, 2024 | 369.61 | 370.32 | 368.00 | 368.00 | 357.74 | 3,405 |
| Jul 10, 2024 | 362.78 | 365.46 | 361.30 | 361.30 | 351.23 | 7,515 |
| Jul 9, 2024 | 364.35 | 364.68 | 362.63 | 362.78 | 352.67 | 6,770 |
| Jul 8, 2024 | 361.67 | 368.76 | 361.67 | 367.72 | 357.47 | 7,784 |
| Jul 5, 2024 | 374.00 | 374.00 | 368.33 | 369.06 | 358.77 | 8,395 |
| Jul 4, 2024 | 375.52 | 376.79 | 374.00 | 374.00 | 363.57 | 150 |
| Jul 3, 2024 | 375.00 | 384.00 | 372.07 | 378.51 | 367.96 | 4,560 |
| Jul 2, 2024 | 370.60 | 373.16 | 369.74 | 372.07 | 361.70 | 1,212 |
| Jul 1, 2024 | 368.52 | 374.50 | 368.51 | 374.50 | 364.06 | 6,123 |
| Jun 28, 2024 | 368.60 | 369.12 | 365.50 | 368.51 | 358.24 | 2,821 |
| Jun 27, 2024 | 368.34 | 368.34 | 361.25 | 361.25 | 351.18 | 9,184 |
| Jun 26, 2024 | 369.72 | 369.72 | 366.65 | 368.64 | 358.36 | 1,553 |
| Jun 25, 2024 | 361.11 | 362.44 | 360.36 | 362.00 | 351.91 | 2,221 |
| Jun 24, 2024 | 357.69 | 361.19 | 357.12 | 358.50 | 348.51 | 540 |
| Jun 21, 2024 | 361.08 | 361.20 | 359.00 | 360.16 | 350.12 | 4,101 |
| Jun 20, 2024 | 360.55 | 368.00 | 359.74 | 368.00 | 357.74 | 6,534 |
| Jun 19, 2024 | 358.75 | 359.47 | 357.59 | 359.47 | 349.45 | 108 |
| Jun 18, 2024 | 360.00 | 362.50 | 358.00 | 362.00 | 351.91 | 1,571 |
| Jun 17, 2024 | 355.02 | 358.45 | 353.53 | 357.90 | 347.92 | 12,091 |
| Jun 14, 2024 | 355.00 | 358.20 | 353.19 | 356.13 | 346.20 | 12,426 |
| Jun 13, 2024 | 355.90 | 361.14 | 355.90 | 358.70 | 348.70 | 3,759 |
| Jun 12, 2024 | 362.48 | 368.63 | 362.21 | 363.17 | 353.05 | 8,868 |
| Jun 11, 2024 | 367.42 | 367.42 | 354.40 | 359.04 | 349.03 | 1,231 |
| Jun 10, 2024 | 362.01 | 367.41 | 362.01 | 366.55 | 356.33 | 11,184 |
| Jun 7, 2024 | 363.37 | 363.37 | 358.25 | 361.75 | 351.67 | 4,811 |
| Jun 6, 2024 | 361.28 | 363.84 | 359.26 | 363.37 | 353.24 | 9,664 |
| Jun 5, 2024 | 359.45 | 361.08 | 350.01 | 360.55 | 350.50 | 4,930 |
| Jun 4, 2024 | 363.86 | 363.86 | 357.47 | 359.89 | 349.86 | 8,892 |
| Jun 3, 2024 | 366.42 | 367.04 | 359.66 | 363.14 | 353.02 | 7,005 |
| May 31, 2024 | 366.28 | 367.92 | 363.36 | 366.42 | 356.21 | 1,207 |
| May 29, 2024 | 365.65 | 365.65 | 361.37 | 362.60 | 352.49 | 3,875 |
| May 28, 2024 | 369.26 | 370.36 | 365.18 | 365.65 | 355.46 | 13,890 |
| May 27, 2024 | 370.20 | 374.28 | 367.72 | 374.28 | 363.85 | 85 |
| May 24, 2024 | 368.70 | 373.54 | 368.70 | 370.32 | 360.00 | 2,930 |
| May 23, 2024 | 371.25 | 373.25 | 368.00 | 368.00 | 357.74 | 2,462 |
| May 22, 2024 | 375.34 | 375.44 | 369.90 | 370.97 | 360.63 | 7,261 |
| May 21, 2024 | 374.31 | 378.88 | 374.31 | 375.34 | 364.88 | 6,548 |
| May 20, 2024 | 373.92 | 377.34 | 372.81 | 372.81 | 362.42 | 8,474 |
| May 17, 2024 | 371.01 | 375.92 | 371.01 | 373.91 | 363.49 | 6,946 |
| May 16, 2024 | 364.68 | 368.80 | 364.24 | 368.80 | 358.52 | 14,259 |
| May 15, 2024 | 363.24 | 363.24 | 356.76 | 361.74 | 351.66 | 154 |
| May 14, 2024 | 359.16 | 360.24 | 356.87 | 358.08 | 348.10 | 2,070 |
| May 13, 2024 | 358.20 | 362.15 | 357.85 | 360.50 | 350.45 | 86 |
| May 10, 2024 | 362.10 | 362.50 | 360.36 | 360.36 | 350.31 | 12,038 |
| May 9, 2024 | 357.70 | 361.80 | 357.70 | 360.64 | 350.59 | 10,072 |
| May 8, 2024 | 350.28 | 352.44 | 350.27 | 350.98 | 341.20 | 6,131 |
| May 7, 2024 | 355.49 | 356.65 | 354.22 | 355.04 | 345.14 | 57 |
| May 6, 2024 | 352.10 | 354.55 | 351.05 | 353.50 | 343.65 | 2,063 |
| May 3, 2024 | 346.85 | 350.35 | 346.85 | 350.35 | 340.58 | 2,062 |
| May 2, 2024 | 352.80 | 352.80 | 345.10 | 349.78 | 340.03 | 11,473 |
| Apr 30, 2024 | 354.80 | 355.74 | 352.12 | 352.80 | 342.97 | 2,080 |
| Apr 29, 2024 | 351.39 | 353.24 | 350.00 | 353.24 | 343.39 | 2,547 |
| Apr 26, 2024 | 351.40 | 351.41 | 348.95 | 349.33 | 339.59 | 4,169 |
| Apr 25, 2024 | 348.62 | 351.40 | 345.45 | 347.61 | 337.92 | 8,365 |
| Apr 24, 2024 | 348.34 | 351.22 | 348.34 | 350.78 | 341.00 | 2,643 |
| Apr 23, 2024 | 342.41 | 343.00 | 340.65 | 341.25 | 331.74 | 2,295 |
| Apr 22, 2024 | 348.61 | 348.61 | 346.50 | 348.60 | 338.88 | 2,107 |
| Apr 19, 2024 | 348.33 | 350.70 | 346.50 | 348.47 | 338.76 | 4,155 |
| Apr 18, 2024 | 354.01 | 355.60 | 347.00 | 347.00 | 337.33 | 2,103 |
| Apr 17, 2024 | 354.00 | 354.97 | 348.70 | 349.82 | 340.07 | 7,439 |
| Apr 16, 2024 | 343.20 | 347.08 | 341.60 | 346.32 | 336.67 | 8,179 |
| Apr 15, 2024 | 342.37 | 352.24 | 342.37 | 344.83 | 335.22 | 6,301 |
| Apr 12, 2024 | 343.01 | 348.16 | 338.30 | 338.30 | 328.87 | 10,123 |
| Apr 11, 2024 | 337.99 | 337.99 | 332.31 | 337.49 | 328.08 | 60 |
| Apr 10, 2024 | 333.20 | 338.00 | 331.50 | 338.00 | 328.58 | 3,665 |
| Apr 9, 2024 | 338.05 | 338.05 | 333.80 | 336.93 | 327.54 | 2,260 |
| Apr 8, 2024 | 329.92 | 332.84 | 328.64 | 331.84 | 322.59 | 4,120 |
| Apr 5, 2024 | 318.96 | 320.32 | 317.24 | 319.68 | 310.77 | 94 |
| Apr 4, 2024 | 327.69 | 327.69 | 321.20 | 323.00 | 314.00 | 2,264 |
| Apr 3, 2024 | 329.29 | 330.00 | 324.38 | 326.04 | 316.95 | 20,410 |
| Apr 2, 2024 | 329.00 | 329.00 | 327.68 | 328.64 | 319.48 | 4,391 |
| Apr 1, 2024 | 320.36 | 326.40 | 320.36 | 325.44 | 316.37 | 14,515 |
| Mar 28, 2024 | 318.10 | 320.00 | 315.52 | 319.70 | 310.79 | 12,138 |
| Mar 27, 2024 | 312.79 | 316.15 | 312.79 | 315.79 | 306.99 | 10,058 |
| Mar 26, 2024 | 314.24 | 314.24 | 310.22 | 310.95 | 302.28 | 124 |
| Mar 25, 2024 | 317.12 | 319.19 | 315.49 | 315.49 | 306.70 | 176 |
| Mar 22, 2024 | 318.67 | 318.67 | 315.84 | 317.12 | 308.28 | 65 |
| Mar 21, 2024 | 320.96 | 322.45 | 319.04 | 320.50 | 311.57 | 57 |
| Mar 20, 2024 | 315.43 | 318.67 | 314.90 | 318.67 | 309.79 | 156 |
| Mar 19, 2024 | 316.51 | 317.75 | 309.69 | 309.69 | 301.06 | 203 |
| Mar 18, 2024 | 314.65 | 314.65 | 311.79 | 311.79 | 303.10 | 356 |
| Mar 15, 2024 | 308.76 | 310.93 | 308.45 | 310.45 | 301.80 | 390 |
| Mar 14, 2024 | 314.34 | 314.34 | 308.00 | 309.69 | 301.06 | 173 |
| Mar 13, 2024 | 311.88 | 315.58 | 309.69 | 314.34 | 305.58 | 449 |
| Mar 12, 2024 | 316.07 | 316.07 | 311.86 | 311.88 | 303.19 | 783 |
| Mar 11, 2024 | 308.00 | 312.21 | 304.03 | 308.24 | 299.65 | 522 |
| Mar 8, 2024 | 313.97 | 316.51 | 312.00 | 312.21 | 303.51 | 1,052 |
| Mar 7, 2024 | 13.46 Dividend | |||||
| Mar 7, 2024 | 308.81 | 317.50 | 308.81 | 314.95 | 306.17 | 603 |
| Mar 6, 2024 | 322.15 | 327.68 | 317.00 | 321.09 | 299.06 | 166 |
| Mar 5, 2024 | 317.00 | 322.28 | 316.50 | 316.93 | 295.18 | 263 |
| Mar 4, 2024 | 323.21 | 323.21 | 319.70 | 320.32 | 298.34 | 61 |
| Mar 1, 2024 | 320.72 | 323.82 | 319.68 | 323.20 | 301.02 | 811 |
| Feb 29, 2024 | 317.02 | 324.48 | 317.02 | 320.72 | 298.71 | 70 |
| Feb 28, 2024 | 320.50 | 320.50 | 316.48 | 316.76 | 295.02 | 788 |
| Feb 27, 2024 | 316.87 | 325.44 | 316.87 | 320.84 | 298.82 | 73 |
| Feb 26, 2024 | 329.00 | 329.00 | 320.00 | 320.50 | 298.51 | 190 |
| Feb 23, 2024 | 329.18 | 331.98 | 328.98 | 329.20 | 306.61 | 106 |
| Feb 22, 2024 | 325.72 | 326.40 | 324.00 | 326.40 | 304.00 | 1,256 |
| Feb 21, 2024 | 326.08 | 326.08 | 320.96 | 322.56 | 300.43 | 276 |
| Feb 20, 2024 | 333.13 | 333.20 | 324.02 | 326.06 | 303.69 | 386 |
| Feb 19, 2024 | 348.49 | 348.49 | 339.21 | 345.98 | 322.24 | 424 |
| Feb 16, 2024 | 345.07 | 348.16 | 344.50 | 345.98 | 322.24 | 51 |
| Feb 15, 2024 | 334.58 | 336.83 | 332.76 | 336.27 | 313.20 | 20 |
| Feb 14, 2024 | 332.97 | 333.65 | 331.65 | 333.65 | 310.76 | 37 |
| Feb 9, 2024 | 337.28 | 337.28 | 334.47 | 335.67 | 312.64 | 406 |
| Feb 8, 2024 | 340.34 | 341.70 | 338.27 | 340.34 | 316.99 | 67 |
| Feb 7, 2024 | 339.31 | 339.32 | 337.62 | 338.65 | 315.41 | 34 |
| Feb 6, 2024 | 337.96 | 339.66 | 337.62 | 339.66 | 316.35 | 62 |
| Feb 5, 2024 | 335.58 | 337.95 | 335.58 | 336.80 | 313.69 | 23 |
| Feb 2, 2024 | 343.62 | 343.62 | 342.72 | 342.72 | 319.20 | 15 |
| Feb 1, 2024 | 345.10 | 345.78 | 342.46 | 343.62 | 320.04 | 682 |
| Jan 31, 2024 | 347.58 | 348.61 | 344.40 | 345.10 | 321.42 | 55 |
| Jan 30, 2024 | 348.25 | 349.30 | 346.15 | 347.55 | 323.70 | 925 |
| Jan 29, 2024 | 347.25 | 351.40 | 346.85 | 351.40 | 327.29 | 137 |
| Jan 26, 2024 | 348.25 | 349.30 | 347.20 | 347.20 | 323.38 | 800 |
| Jan 25, 2024 | 344.61 | 345.30 | 341.70 | 344.08 | 320.47 | 515 |
| Jan 24, 2024 | 345.79 | 347.82 | 344.42 | 344.42 | 320.79 | 37 |
| Jan 23, 2024 | 342.13 | 345.44 | 340.34 | 340.34 | 316.99 | 125 |
| Jan 22, 2024 | 332.49 | 339.70 | 331.50 | 335.58 | 312.55 | 67 |
| Jan 19, 2024 | 339.32 | 339.33 | 335.92 | 338.93 | 315.67 | 66 |
| Jan 18, 2024 | 339.21 | 341.98 | 339.21 | 341.98 | 318.51 | 55 |
| Jan 17, 2024 | 338.00 | 338.00 | 335.58 | 336.65 | 313.55 | 655 |
| Jan 16, 2024 | 342.00 | 344.08 | 339.45 | 341.36 | 317.94 | 706 |
| Jan 15, 2024 | 339.56 | 345.26 | 338.00 | 344.44 | 320.80 | 471 |
| Jan 12, 2024 | 342.45 | 345.78 | 340.00 | 340.00 | 316.67 | 80 |
| Jan 11, 2024 | 344.51 | 344.51 | 340.00 | 342.46 | 318.96 | 51 |
| Jan 10, 2024 | 345.00 | 346.50 | 344.00 | 344.51 | 320.87 | 137 |