At close: September 12 at 4:54 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 |
|---|---|---|---|---|---|---|
| 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 | 10.02 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 | 334.59 | 166 |
| Aug 13, 2024 | 348.00 | 348.73 | 346.72 | 346.83 | 336.74 | 275 |
| Aug 12, 2024 | 347.55 | 350.35 | 346.00 | 346.00 | 335.94 | 15,465 |
| Aug 9, 2024 | 349.91 | 350.41 | 345.63 | 350.41 | 340.22 | 6,671 |
| Aug 8, 2024 | 353.90 | 354.27 | 350.56 | 354.27 | 343.97 | 658 |
| Aug 7, 2024 | 354.23 | 354.23 | 350.54 | 352.09 | 341.85 | 7,196 |
| Aug 6, 2024 | 350.02 | 358.00 | 350.02 | 356.30 | 345.94 | 5,250 |
| Aug 5, 2024 | 358.57 | 365.91 | 358.57 | 360.73 | 350.24 | 4,156 |
| Aug 2, 2024 | 366.00 | 366.00 | 361.21 | 363.59 | 353.02 | 4,589 |
| Aug 1, 2024 | 368.93 | 368.93 | 362.00 | 363.00 | 352.44 | 8,542 |
| Jul 31, 2024 | 369.00 | 369.88 | 363.06 | 368.93 | 358.20 | 8,215 |
| Jul 30, 2024 | 360.03 | 360.41 | 358.28 | 358.28 | 347.86 | 17,246 |
| Jul 29, 2024 | 367.88 | 367.88 | 363.68 | 363.78 | 353.20 | 14 |
| Jul 26, 2024 | 367.63 | 368.13 | 366.17 | 367.88 | 357.18 | 540 |
| Jul 25, 2024 | 360.35 | 368.00 | 360.04 | 368.00 | 357.30 | 8,226 |
| Jul 24, 2024 | 355.27 | 368.29 | 355.27 | 361.42 | 350.91 | 528 |
| Jul 23, 2024 | 354.60 | 355.27 | 352.28 | 355.27 | 344.94 | 2,207 |
| Jul 22, 2024 | 356.70 | 357.18 | 354.41 | 357.18 | 346.79 | 292 |
| Jul 19, 2024 | 352.00 | 357.46 | 352.00 | 357.46 | 347.06 | 256 |
| Jul 18, 2024 | 363.97 | 366.12 | 358.95 | 358.95 | 348.51 | 36 |
| Jul 17, 2024 | 363.10 | 364.24 | 360.11 | 360.98 | 350.48 | 2,772 |
| Jul 16, 2024 | 357.00 | 360.00 | 349.91 | 360.00 | 349.53 | 2,847 |
| Jul 15, 2024 | 369.97 | 370.07 | 368.23 | 369.89 | 359.13 | 390 |
| Jul 12, 2024 | 371.49 | 373.60 | 370.38 | 372.08 | 361.26 | 2,216 |
| Jul 11, 2024 | 369.61 | 370.32 | 368.00 | 368.00 | 357.30 | 3,405 |
| Jul 10, 2024 | 362.78 | 365.46 | 361.30 | 361.30 | 350.79 | 7,515 |
| Jul 9, 2024 | 364.35 | 364.68 | 362.63 | 362.78 | 352.23 | 6,770 |
| Jul 8, 2024 | 361.67 | 368.76 | 361.67 | 367.72 | 357.03 | 7,784 |
| Jul 5, 2024 | 374.00 | 374.00 | 368.33 | 369.06 | 358.33 | 8,395 |
| Jul 4, 2024 | 375.52 | 376.79 | 374.00 | 374.00 | 363.12 | 150 |
| Jul 3, 2024 | 375.00 | 384.00 | 372.07 | 378.51 | 367.50 | 4,560 |
| Jul 2, 2024 | 370.60 | 373.16 | 369.74 | 372.07 | 361.25 | 1,212 |
| Jul 1, 2024 | 368.52 | 374.50 | 368.51 | 374.50 | 363.61 | 6,123 |
| Jun 28, 2024 | 368.60 | 369.12 | 365.50 | 368.51 | 357.79 | 2,821 |
| Jun 27, 2024 | 368.34 | 368.34 | 361.25 | 361.25 | 350.74 | 9,184 |
| Jun 26, 2024 | 369.72 | 369.72 | 366.65 | 368.64 | 357.92 | 1,553 |
| Jun 25, 2024 | 361.11 | 362.44 | 360.36 | 362.00 | 351.47 | 2,221 |
| Jun 24, 2024 | 357.69 | 361.19 | 357.12 | 358.50 | 348.07 | 540 |
| Jun 21, 2024 | 361.08 | 361.20 | 359.00 | 360.16 | 349.69 | 4,101 |
| Jun 20, 2024 | 360.55 | 368.00 | 359.74 | 368.00 | 357.30 | 6,534 |
| Jun 19, 2024 | 358.75 | 359.47 | 357.59 | 359.47 | 349.02 | 108 |
| Jun 18, 2024 | 360.00 | 362.50 | 358.00 | 362.00 | 351.47 | 1,571 |
| Jun 17, 2024 | 355.02 | 358.45 | 353.53 | 357.90 | 347.49 | 12,091 |
| Jun 14, 2024 | 355.00 | 358.20 | 353.19 | 356.13 | 345.77 | 12,426 |
| Jun 13, 2024 | 355.90 | 361.14 | 355.90 | 358.70 | 348.27 | 3,759 |
| Jun 12, 2024 | 362.48 | 368.63 | 362.21 | 363.17 | 352.61 | 8,868 |
| Jun 11, 2024 | 367.42 | 367.42 | 354.40 | 359.04 | 348.60 | 1,231 |
| Jun 10, 2024 | 362.01 | 367.41 | 362.01 | 366.55 | 355.89 | 11,184 |
| Jun 7, 2024 | 363.37 | 363.37 | 358.25 | 361.75 | 351.23 | 4,811 |
| Jun 6, 2024 | 361.28 | 363.84 | 359.26 | 363.37 | 352.80 | 9,664 |
| Jun 5, 2024 | 359.45 | 361.08 | 350.01 | 360.55 | 350.06 | 4,930 |
| Jun 4, 2024 | 363.86 | 363.86 | 357.47 | 359.89 | 349.42 | 8,892 |
| Jun 3, 2024 | 366.42 | 367.04 | 359.66 | 363.14 | 352.58 | 7,005 |
| May 31, 2024 | 366.28 | 367.92 | 363.36 | 366.42 | 355.76 | 1,207 |
| May 29, 2024 | 365.65 | 365.65 | 361.37 | 362.60 | 352.05 | 3,875 |
| May 28, 2024 | 369.26 | 370.36 | 365.18 | 365.65 | 355.02 | 13,890 |
| May 27, 2024 | 370.20 | 374.28 | 367.72 | 374.28 | 363.40 | 85 |
| May 24, 2024 | 368.70 | 373.54 | 368.70 | 370.32 | 359.55 | 2,930 |
| May 23, 2024 | 371.25 | 373.25 | 368.00 | 368.00 | 357.30 | 2,462 |
| May 22, 2024 | 375.34 | 375.44 | 369.90 | 370.97 | 360.18 | 7,261 |
| May 21, 2024 | 374.31 | 378.88 | 374.31 | 375.34 | 364.42 | 6,548 |
| May 20, 2024 | 373.92 | 377.34 | 372.81 | 372.81 | 361.97 | 8,474 |
| May 17, 2024 | 371.01 | 375.92 | 371.01 | 373.91 | 363.04 | 6,946 |
| May 16, 2024 | 364.68 | 368.80 | 364.24 | 368.80 | 358.07 | 14,259 |
| May 15, 2024 | 363.24 | 363.24 | 356.76 | 361.74 | 351.22 | 154 |
| May 14, 2024 | 359.16 | 360.24 | 356.87 | 358.08 | 347.67 | 2,070 |
| May 13, 2024 | 358.20 | 362.15 | 357.85 | 360.50 | 350.02 | 86 |
| May 10, 2024 | 362.10 | 362.50 | 360.36 | 360.36 | 349.88 | 12,038 |
| May 9, 2024 | 357.70 | 361.80 | 357.70 | 360.64 | 350.15 | 10,072 |
| May 8, 2024 | 350.28 | 352.44 | 350.27 | 350.98 | 340.77 | 6,131 |
| May 7, 2024 | 355.49 | 356.65 | 354.22 | 355.04 | 344.71 | 57 |
| May 6, 2024 | 352.10 | 354.55 | 351.05 | 353.50 | 343.22 | 2,063 |
| May 3, 2024 | 346.85 | 350.35 | 346.85 | 350.35 | 340.16 | 2,062 |
| May 2, 2024 | 352.80 | 352.80 | 345.10 | 349.78 | 339.61 | 11,473 |
| Apr 30, 2024 | 354.80 | 355.74 | 352.12 | 352.80 | 342.54 | 2,080 |
| Apr 29, 2024 | 351.39 | 353.24 | 350.00 | 353.24 | 342.97 | 2,547 |
| Apr 26, 2024 | 351.40 | 351.41 | 348.95 | 349.33 | 339.17 | 4,169 |
| Apr 25, 2024 | 348.62 | 351.40 | 345.45 | 347.61 | 337.50 | 8,365 |
| Apr 24, 2024 | 348.34 | 351.22 | 348.34 | 350.78 | 340.58 | 2,643 |
| Apr 23, 2024 | 342.41 | 343.00 | 340.65 | 341.25 | 331.33 | 2,295 |
| Apr 22, 2024 | 348.61 | 348.61 | 346.50 | 348.60 | 338.46 | 2,107 |
| Apr 19, 2024 | 348.33 | 350.70 | 346.50 | 348.47 | 338.34 | 4,155 |
| Apr 18, 2024 | 354.01 | 355.60 | 347.00 | 347.00 | 336.91 | 2,103 |
| Apr 17, 2024 | 354.00 | 354.97 | 348.70 | 349.82 | 339.65 | 7,439 |
| Apr 16, 2024 | 343.20 | 347.08 | 341.60 | 346.32 | 336.25 | 8,179 |
| Apr 15, 2024 | 342.37 | 352.24 | 342.37 | 344.83 | 334.80 | 6,301 |
| Apr 12, 2024 | 343.01 | 348.16 | 338.30 | 338.30 | 328.46 | 10,123 |
| Apr 11, 2024 | 337.99 | 337.99 | 332.31 | 337.49 | 327.68 | 60 |
| Apr 10, 2024 | 333.20 | 338.00 | 331.50 | 338.00 | 328.17 | 3,665 |
| Apr 9, 2024 | 338.05 | 338.05 | 333.80 | 336.93 | 327.13 | 2,260 |
| Apr 8, 2024 | 329.92 | 332.84 | 328.64 | 331.84 | 322.19 | 4,120 |
| Apr 5, 2024 | 318.96 | 320.32 | 317.24 | 319.68 | 310.38 | 94 |
| Apr 4, 2024 | 327.69 | 327.69 | 321.20 | 323.00 | 313.61 | 2,264 |
| Apr 3, 2024 | 329.29 | 330.00 | 324.38 | 326.04 | 316.56 | 20,410 |
| Apr 2, 2024 | 329.00 | 329.00 | 327.68 | 328.64 | 319.08 | 4,391 |
| Apr 1, 2024 | 320.36 | 326.40 | 320.36 | 325.44 | 315.98 | 14,515 |
| Mar 28, 2024 | 318.10 | 320.00 | 315.52 | 319.70 | 310.40 | 12,138 |
| Mar 27, 2024 | 312.79 | 316.15 | 312.79 | 315.79 | 306.61 | 10,058 |
| Mar 26, 2024 | 314.24 | 314.24 | 310.22 | 310.95 | 301.91 | 124 |
| Mar 25, 2024 | 317.12 | 319.19 | 315.49 | 315.49 | 306.31 | 176 |
| Mar 22, 2024 | 318.67 | 318.67 | 315.84 | 317.12 | 307.90 | 65 |
| Mar 21, 2024 | 320.96 | 322.45 | 319.04 | 320.50 | 311.18 | 57 |
| Mar 20, 2024 | 315.43 | 318.67 | 314.90 | 318.67 | 309.40 | 156 |
| Mar 19, 2024 | 316.51 | 317.75 | 309.69 | 309.69 | 300.68 | 203 |
| Mar 18, 2024 | 314.65 | 314.65 | 311.79 | 311.79 | 302.72 | 356 |
| Mar 15, 2024 | 308.76 | 310.93 | 308.45 | 310.45 | 301.42 | 390 |
| Mar 14, 2024 | 314.34 | 314.34 | 308.00 | 309.69 | 300.68 | 173 |
| Mar 13, 2024 | 311.88 | 315.58 | 309.69 | 314.34 | 305.20 | 449 |
| Mar 12, 2024 | 316.07 | 316.07 | 311.86 | 311.88 | 302.81 | 783 |
| Mar 11, 2024 | 308.00 | 312.21 | 304.03 | 308.24 | 299.28 | 522 |
| Mar 8, 2024 | 313.97 | 316.51 | 312.00 | 312.21 | 303.13 | 1,052 |
| Mar 7, 2024 | 13.46 Dividend | |||||
| Mar 7, 2024 | 308.81 | 317.50 | 308.81 | 314.95 | 305.79 | 603 |
| Mar 6, 2024 | 322.15 | 327.68 | 317.00 | 321.09 | 298.69 | 166 |
| Mar 5, 2024 | 317.00 | 322.28 | 316.50 | 316.93 | 294.82 | 263 |
| Mar 4, 2024 | 323.21 | 323.21 | 319.70 | 320.32 | 297.97 | 61 |
| Mar 1, 2024 | 320.72 | 323.82 | 319.68 | 323.20 | 300.65 | 811 |
| Feb 29, 2024 | 317.02 | 324.48 | 317.02 | 320.72 | 298.34 | 70 |
| Feb 28, 2024 | 320.50 | 320.50 | 316.48 | 316.76 | 294.66 | 788 |
| Feb 27, 2024 | 316.87 | 325.44 | 316.87 | 320.84 | 298.45 | 73 |
| Feb 26, 2024 | 329.00 | 329.00 | 320.00 | 320.50 | 298.14 | 190 |
| Feb 23, 2024 | 329.18 | 331.98 | 328.98 | 329.20 | 306.23 | 106 |
| Feb 22, 2024 | 325.72 | 326.40 | 324.00 | 326.40 | 303.63 | 1,256 |
| Feb 21, 2024 | 326.08 | 326.08 | 320.96 | 322.56 | 300.05 | 276 |
| Feb 20, 2024 | 333.13 | 333.20 | 324.02 | 326.06 | 303.31 | 386 |
| Feb 19, 2024 | 348.49 | 348.49 | 339.21 | 345.98 | 321.84 | 424 |
| Feb 16, 2024 | 345.07 | 348.16 | 344.50 | 345.98 | 321.84 | 51 |
| Feb 15, 2024 | 334.58 | 336.83 | 332.76 | 336.27 | 312.81 | 20 |
| Feb 14, 2024 | 332.97 | 333.65 | 331.65 | 333.65 | 310.37 | 37 |
| Feb 9, 2024 | 337.28 | 337.28 | 334.47 | 335.67 | 312.25 | 406 |
| Feb 8, 2024 | 340.34 | 341.70 | 338.27 | 340.34 | 316.59 | 67 |
| Feb 7, 2024 | 339.31 | 339.32 | 337.62 | 338.65 | 315.02 | 34 |
| Feb 6, 2024 | 337.96 | 339.66 | 337.62 | 339.66 | 315.96 | 62 |
| Feb 5, 2024 | 335.58 | 337.95 | 335.58 | 336.80 | 313.30 | 23 |
| Feb 2, 2024 | 343.62 | 343.62 | 342.72 | 342.72 | 318.81 | 15 |
| Feb 1, 2024 | 345.10 | 345.78 | 342.46 | 343.62 | 319.64 | 682 |
| Jan 31, 2024 | 347.58 | 348.61 | 344.40 | 345.10 | 321.02 | 55 |
| Jan 30, 2024 | 348.25 | 349.30 | 346.15 | 347.55 | 323.30 | 925 |
| Jan 29, 2024 | 347.25 | 351.40 | 346.85 | 351.40 | 326.88 | 137 |
| Jan 26, 2024 | 348.25 | 349.30 | 347.20 | 347.20 | 322.97 | 800 |
| Jan 25, 2024 | 344.61 | 345.30 | 341.70 | 344.08 | 320.07 | 515 |
| Jan 24, 2024 | 345.79 | 347.82 | 344.42 | 344.42 | 320.39 | 37 |
| Jan 23, 2024 | 342.13 | 345.44 | 340.34 | 340.34 | 316.59 | 125 |
| Jan 22, 2024 | 332.49 | 339.70 | 331.50 | 335.58 | 312.16 | 67 |
| Jan 19, 2024 | 339.32 | 339.33 | 335.92 | 338.93 | 315.28 | 66 |
| Jan 18, 2024 | 339.21 | 341.98 | 339.21 | 341.98 | 318.12 | 55 |
| Jan 17, 2024 | 338.00 | 338.00 | 335.58 | 336.65 | 313.16 | 655 |
| Jan 16, 2024 | 342.00 | 344.08 | 339.45 | 341.36 | 317.54 | 706 |
| Jan 15, 2024 | 339.56 | 345.26 | 338.00 | 344.44 | 320.41 | 471 |
| Jan 12, 2024 | 342.45 | 345.78 | 340.00 | 340.00 | 316.28 | 80 |
| Jan 11, 2024 | 344.51 | 344.51 | 340.00 | 342.46 | 318.56 | 51 |
| Jan 10, 2024 | 345.00 | 346.50 | 344.00 | 344.51 | 320.47 | 137 |
| Jan 9, 2024 | 351.07 | 351.33 | 346.96 | 351.33 | 326.82 | 528 |
| Jan 8, 2024 | 355.00 | 355.25 | 351.75 | 354.61 | 329.87 | 52 |
| Jan 5, 2024 | 353.52 | 357.17 | 352.08 | 354.60 | 329.86 | 1,554 |
| Jan 4, 2024 | 362.16 | 362.16 | 356.00 | 356.40 | 331.53 | 116 |
| Jan 3, 2024 | 365.04 | 365.04 | 359.33 | 361.90 | 336.65 | 342 |
| Jan 2, 2024 | 361.08 | 366.84 | 361.08 | 365.04 | 339.57 | 485 |
| Dec 28, 2023 | 362.88 | 363.24 | 359.49 | 359.49 | 334.41 | 620 |
| Dec 27, 2023 | 358.56 | 361.38 | 358.56 | 361.38 | 336.16 | 104 |
| Dec 26, 2023 | 360.36 | 360.36 | 357.54 | 357.68 | 332.72 | 24 |
| Dec 22, 2023 | 361.76 | 361.76 | 359.65 | 360.25 | 335.11 | 9 |
| Dec 21, 2023 | 360.36 | 360.72 | 359.28 | 360.18 | 335.05 | 18 |
| Dec 20, 2023 | 359.01 | 360.05 | 357.10 | 357.10 | 332.18 | 23 |
| Dec 19, 2023 | 360.00 | 360.00 | 358.83 | 359.02 | 333.97 | 115 |
| Dec 18, 2023 | 361.19 | 364.32 | 359.28 | 360.05 | 334.93 | 89 |
| Dec 15, 2023 | 361.01 | 361.50 | 357.79 | 357.79 | 332.82 | 50 |
| Dec 14, 2023 | 352.07 | 354.56 | 350.69 | 354.00 | 329.30 | 45 |
| Dec 13, 2023 | 345.10 | 347.48 | 342.72 | 345.74 | 321.62 | 602 |
| Dec 12, 2023 | 345.79 | 346.46 | 342.00 | 342.00 | 318.14 | 264 |
| Dec 11, 2023 | 344.08 | 344.08 | 341.70 | 341.70 | 317.86 | 582 |
| Dec 8, 2023 | 353.15 | 353.15 | 343.00 | 346.12 | 321.97 | 128 |
| Dec 7, 2023 | 343.64 | 347.10 | 343.64 | 346.30 | 322.14 | 1,016 |
| Dec 6, 2023 | 338.51 | 344.42 | 338.38 | 338.38 | 314.77 | 207 |
| Dec 5, 2023 | 341.60 | 341.70 | 336.94 | 338.50 | 314.88 | 77 |
| Dec 4, 2023 | 347.21 | 347.21 | 339.59 | 341.60 | 317.76 | 185 |
| Dec 1, 2023 | 345.03 | 351.65 | 345.03 | 347.23 | 323.00 | 3,397 |
| Nov 30, 2023 | 342.24 | 343.00 | 339.99 | 339.99 | 316.27 | 49 |
| Nov 29, 2023 | 341.01 | 341.01 | 336.72 | 336.94 | 313.43 | 18 |
| Nov 28, 2023 | 337.96 | 337.96 | 337.96 | 337.96 | 314.38 | 3 |
| Nov 27, 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 316.28 | 5 |
| Nov 24, 2023 | 338.30 | 342.03 | 338.30 | 338.98 | 315.33 | 57 |
| Nov 23, 2023 | 341.09 | 341.09 | 334.00 | 334.00 | 310.69 | 24 |
| Nov 22, 2023 | 345.51 | 345.51 | 339.34 | 341.09 | 317.29 | 182 |
| Nov 21, 2023 | 338.50 | 345.24 | 338.50 | 345.24 | 321.15 | 1,393 |
| Nov 20, 2023 | 334.62 | 337.87 | 334.62 | 335.61 | 312.19 | 220 |
| Nov 17, 2023 | 330.33 | 335.28 | 330.33 | 335.20 | 311.81 | 232 |
| Nov 16, 2023 | 329.67 | 330.33 | 327.50 | 330.33 | 307.28 | 157 |
| Nov 14, 2023 | 330.00 | 331.52 | 330.00 | 331.50 | 308.37 | 38 |
| Nov 13, 2023 | 321.60 | 322.88 | 320.49 | 320.49 | 298.13 | 712 |
| Nov 10, 2023 | 318.40 | 321.28 | 317.20 | 320.80 | 298.42 | 85 |
| Nov 9, 2023 | 318.04 | 321.06 | 317.70 | 320.96 | 298.56 | 547 |
| Nov 8, 2023 | 315.52 | 317.76 | 314.56 | 317.00 | 294.88 | 1,081 |
| Nov 7, 2023 | 321.19 | 321.19 | 314.50 | 314.50 | 292.56 | 806 |
| Nov 6, 2023 | 328.11 | 328.16 | 326.08 | 326.96 | 304.15 | 309 |
| Nov 3, 2023 | 325.40 | 326.83 | 324.72 | 325.55 | 302.83 | 604 |
| Nov 1, 2023 | 324.48 | 325.93 | 319.47 | 319.47 | 297.18 | 117 |
| Oct 31, 2023 | 324.41 | 325.11 | 323.36 | 323.36 | 300.80 | 19 |
| Oct 30, 2023 | 321.92 | 325.15 | 321.92 | 322.95 | 300.42 | 232 |
| Oct 27, 2023 | 315.27 | 318.29 | 315.27 | 318.29 | 296.08 | 255 |
| Oct 26, 2023 | 315.35 | 315.84 | 313.60 | 315.84 | 293.80 | 4 |
| Oct 25, 2023 | 318.37 | 319.27 | 314.03 | 316.34 | 294.27 | 245 |
| Oct 24, 2023 | 306.35 | 311.55 | 306.35 | 311.40 | 289.67 | 90 |
| Oct 23, 2023 | 306.34 | 306.34 | 301.50 | 303.00 | 281.86 | 546 |
| Oct 20, 2023 | 310.97 | 310.97 | 305.01 | 305.28 | 283.98 | 32 |
| Oct 19, 2023 | 314.28 | 314.28 | 312.00 | 312.00 | 290.23 | 31 |
| Oct 18, 2023 | 320.00 | 320.00 | 314.98 | 314.98 | 293.00 | 23 |
| Oct 17, 2023 | 320.76 | 324.65 | 320.76 | 324.65 | 302.00 | 68 |
| Oct 16, 2023 | 320.35 | 326.90 | 320.35 | 324.00 | 301.39 | 1,452 |
| Oct 13, 2023 | 315.32 | 318.07 | 314.24 | 317.12 | 294.99 | 117 |
| Oct 11, 2023 | 318.98 | 319.04 | 317.12 | 317.12 | 294.99 | 3,102 |
| Oct 10, 2023 | 317.60 | 318.06 | 317.60 | 318.06 | 295.87 | 4 |
| Oct 9, 2023 | 320.00 | 320.00 | 313.34 | 313.53 | 291.65 | 263 |
| Oct 6, 2023 | 315.50 | 321.98 | 315.50 | 321.98 | 299.51 | 594 |
| Oct 5, 2023 | 315.49 | 315.50 | 314.33 | 315.50 | 293.49 | 487 |
| Oct 4, 2023 | 311.54 | 315.52 | 310.72 | 312.00 | 290.23 | 65 |
| Oct 3, 2023 | 312.50 | 317.08 | 312.50 | 317.08 | 294.96 | 240 |
| Oct 2, 2023 | 326.73 | 326.73 | 317.20 | 317.71 | 295.54 | 18 |
| Sep 29, 2023 | 322.00 | 323.22 | 318.72 | 320.32 | 297.97 | 71 |
| Sep 28, 2023 | 313.06 | 323.95 | 313.06 | 323.00 | 300.46 | 62 |
| Sep 27, 2023 | 315.00 | 315.58 | 313.06 | 313.06 | 291.22 | 820 |
| Sep 26, 2023 | 307.81 | 313.10 | 307.81 | 310.00 | 288.37 | 209 |
| Sep 25, 2023 | 312.30 | 313.59 | 308.00 | 313.59 | 291.71 | 189 |
| Sep 22, 2023 | 316.03 | 316.93 | 316.03 | 316.75 | 294.65 | 25 |
| Sep 21, 2023 | 318.08 | 318.08 | 313.55 | 314.56 | 292.61 | 24 |
| Sep 20, 2023 | 321.28 | 321.28 | 319.36 | 320.32 | 297.97 | 104 |
| Sep 19, 2023 | 319.17 | 319.17 | 317.15 | 318.75 | 296.51 | 25 |
| Sep 18, 2023 | 317.76 | 319.45 | 316.27 | 316.27 | 294.20 | 45 |
| Sep 15, 2023 | 323.68 | 325.00 | 320.35 | 320.35 | 298.00 | 143 |
| Sep 14, 2023 | 321.01 | 322.00 | 319.30 | 321.16 | 298.75 | 282 |
| Sep 13, 2023 | 309.65 | 312.48 | 308.89 | 309.08 | 287.51 | 214 |
| Sep 12, 2023 | 312.00 | 314.96 | 312.00 | 313.41 | 291.54 | 380 |