409.01
+32.81
+(8.72%)
As of April 10 at 4:34:29 PM GMT-3. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.00 | 0.00 | 0.00 | 409.01 | 409.01 | - |
| Apr 9, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| Apr 8, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| Apr 7, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 211 |
| Apr 4, 2025 | 367.03 | 367.03 | 367.03 | 367.03 | 367.03 | - |
| Apr 3, 2025 | 367.03 | 367.03 | 367.03 | 367.03 | 367.03 | - |
| Apr 2, 2025 | 367.03 | 367.03 | 367.03 | 367.03 | 367.03 | - |
| Apr 1, 2025 | 367.03 | 367.03 | 367.03 | 367.03 | 367.03 | - |
| Mar 31, 2025 | 367.03 | 367.03 | 367.03 | 367.03 | 367.03 | - |
| Mar 28, 2025 | 367.03 | 367.03 | 367.03 | 367.03 | 367.03 | - |
| Mar 27, 2025 | 367.03 | 367.03 | 367.03 | 367.03 | 367.03 | - |
| Mar 26, 2025 | 367.03 | 367.03 | 367.03 | 367.03 | 367.03 | 6 |
| Mar 25, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| Mar 24, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| Mar 21, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| Mar 20, 2025 | 353.51 | 354.20 | 353.51 | 354.20 | 354.20 | 2 |
| Mar 19, 2025 | 353.51 | 353.51 | 353.51 | 353.51 | 353.51 | - |
| Mar 18, 2025 | 359.95 | 359.95 | 353.51 | 353.51 | 353.51 | 2 |
| Mar 17, 2025 | 0.81 Dividend | |||||
| Mar 17, 2025 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | - |
| Mar 14, 2025 | 360.75 | 360.75 | 360.75 | 360.75 | 359.94 | - |
| Mar 13, 2025 | 360.75 | 360.75 | 360.75 | 360.75 | 359.94 | 1 |
| Mar 12, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 381.64 | - |
| Mar 11, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 381.64 | 2 |
| Mar 10, 2025 | 397.03 | 397.03 | 397.03 | 397.03 | 396.14 | - |
| Mar 7, 2025 | 397.03 | 397.03 | 397.03 | 397.03 | 396.14 | - |
| Mar 6, 2025 | 397.03 | 397.03 | 397.03 | 397.03 | 396.14 | - |
| Mar 5, 2025 | 397.03 | 397.03 | 397.03 | 397.03 | 396.14 | 20 |
| Feb 28, 2025 | 412.94 | 412.94 | 411.04 | 411.04 | 410.12 | 40 |
| Feb 27, 2025 | 385.71 | 385.71 | 385.71 | 385.71 | 384.85 | - |
| Feb 26, 2025 | 385.71 | 385.71 | 385.71 | 385.71 | 384.85 | - |
| Feb 25, 2025 | 385.71 | 385.71 | 385.71 | 385.71 | 384.85 | - |
| Feb 24, 2025 | 385.71 | 385.71 | 385.71 | 385.71 | 384.85 | 2 |
| Feb 21, 2025 | 395.61 | 395.61 | 390.96 | 390.96 | 390.08 | 4 |
| Feb 20, 2025 | 395.83 | 395.83 | 395.83 | 395.83 | 394.94 | - |
| Feb 19, 2025 | 395.83 | 395.83 | 395.83 | 395.83 | 394.94 | - |
| Feb 18, 2025 | 397.00 | 397.00 | 390.30 | 395.83 | 394.94 | 5 |
| Feb 17, 2025 | 399.50 | 399.50 | 398.20 | 398.20 | 397.31 | 2 |
| Feb 14, 2025 | 402.00 | 402.00 | 401.20 | 401.20 | 400.30 | 2 |
| Feb 13, 2025 | 402.30 | 402.30 | 402.30 | 402.30 | 401.40 | 1 |
| Feb 12, 2025 | 407.81 | 407.81 | 407.81 | 407.81 | 406.90 | 1 |
| Feb 11, 2025 | 407.81 | 407.81 | 407.81 | 407.81 | 406.90 | 810 |
| Feb 10, 2025 | 440.77 | 440.77 | 440.77 | 440.77 | 439.78 | - |
| Feb 7, 2025 | 440.77 | 440.77 | 440.77 | 440.77 | 439.78 | - |
| Feb 6, 2025 | 440.77 | 440.77 | 440.77 | 440.77 | 439.78 | - |
| Feb 5, 2025 | 440.77 | 440.77 | 440.77 | 440.77 | 439.78 | - |
| Feb 4, 2025 | 440.77 | 440.77 | 440.77 | 440.77 | 439.78 | - |
| Feb 3, 2025 | 440.77 | 440.77 | 440.77 | 440.77 | 439.78 | - |
| Jan 31, 2025 | 442.43 | 442.43 | 440.77 | 440.77 | 439.78 | 68 |
| Jan 30, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 431.61 | - |
| Jan 29, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 431.61 | - |
| Jan 28, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 431.61 | 1 |
| Jan 27, 2025 | 435.98 | 435.98 | 432.58 | 432.58 | 431.61 | 2 |
| Jan 24, 2025 | 436.30 | 442.29 | 436.30 | 442.29 | 441.30 | 2 |
| Jan 23, 2025 | 442.50 | 442.50 | 440.91 | 440.91 | 439.92 | 2 |
| Jan 22, 2025 | 448.02 | 448.02 | 442.50 | 442.50 | 441.51 | 2 |
| Jan 21, 2025 | 448.90 | 448.90 | 448.02 | 448.02 | 447.02 | 81 |
| Jan 20, 2025 | 448.90 | 448.90 | 448.90 | 448.90 | 447.89 | - |
| Jan 17, 2025 | 448.90 | 448.90 | 448.90 | 448.90 | 447.89 | - |
| Jan 16, 2025 | 448.90 | 448.90 | 448.90 | 448.90 | 447.89 | - |
| Jan 15, 2025 | 468.00 | 468.00 | 448.90 | 448.90 | 447.89 | 14 |
| Jan 14, 2025 | 456.00 | 456.00 | 450.80 | 450.80 | 449.79 | 2 |
| Jan 13, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 454.98 | 20 |
| Jan 10, 2025 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Jan 9, 2025 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Jan 8, 2025 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Jan 7, 2025 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Jan 6, 2025 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Jan 3, 2025 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Jan 2, 2025 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Dec 30, 2024 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Dec 27, 2024 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Dec 26, 2024 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Dec 23, 2024 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | - |
| Dec 20, 2024 | 456.32 | 456.32 | 456.32 | 456.32 | 455.30 | 1 |
| Dec 19, 2024 | 459.50 | 459.50 | 456.32 | 456.32 | 455.30 | 20 |
| Dec 18, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 469.94 | 12 |
| Dec 17, 2024 | 456.77 | 456.77 | 456.77 | 456.77 | 455.75 | - |
| Dec 16, 2024 | 456.77 | 456.77 | 456.77 | 456.77 | 455.75 | 1,870 |
| Dec 13, 2024 | 459.88 | 459.88 | 459.88 | 459.88 | 458.85 | - |
| Dec 12, 2024 | 459.88 | 459.88 | 459.88 | 459.88 | 458.85 | - |
| Dec 11, 2024 | 468.01 | 468.01 | 459.88 | 459.88 | 458.85 | 2 |
| Dec 10, 2024 | 468.68 | 468.68 | 468.68 | 468.68 | 467.63 | - |
| Dec 9, 2024 | 468.68 | 468.68 | 468.68 | 468.68 | 467.63 | - |
| Dec 6, 2024 | 468.68 | 468.68 | 468.68 | 468.68 | 467.63 | - |
| Dec 5, 2024 | 468.68 | 468.68 | 468.68 | 468.68 | 467.63 | 6 |
| Dec 4, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.96 | 1 |
| Dec 3, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.96 | 10 |
| Dec 2, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.96 | - |
| Nov 29, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.96 | 6 |
| Nov 28, 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 457.07 | - |
| Nov 27, 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 457.07 | 2 |
| Nov 26, 2024 | 446.89 | 446.89 | 446.89 | 446.89 | 445.89 | 10 |
| Nov 25, 2024 | 426.72 | 446.89 | 426.72 | 446.89 | 445.89 | 1,711 |
| Nov 22, 2024 | 416.02 | 446.00 | 416.02 | 446.00 | 445.00 | 48 |
| Nov 21, 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 415.07 | 2 |
| Nov 19, 2024 | 415.29 | 415.29 | 415.29 | 415.29 | 414.36 | - |
| Nov 18, 2024 | 415.29 | 415.29 | 415.29 | 415.29 | 414.36 | - |
| Nov 14, 2024 | 407.76 | 415.29 | 407.76 | 415.29 | 414.36 | 12 |
| Nov 13, 2024 | 407.76 | 407.76 | 407.76 | 407.76 | 406.85 | 1 |
| Nov 12, 2024 | 406.45 | 407.76 | 406.45 | 407.76 | 406.85 | 1,601 |
| Nov 11, 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 400.68 | - |
| Nov 8, 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 400.68 | - |
| Nov 7, 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 400.68 | 1 |
| Nov 6, 2024 | 412.08 | 412.08 | 412.08 | 412.08 | 411.16 | - |
| Nov 5, 2024 | 412.08 | 412.08 | 412.08 | 412.08 | 411.16 | - |
| Nov 4, 2024 | 412.08 | 412.08 | 412.08 | 412.08 | 411.16 | - |
| Nov 1, 2024 | 406.00 | 412.99 | 406.00 | 412.08 | 411.16 | 21 |
| Oct 31, 2024 | 401.75 | 404.40 | 401.75 | 404.07 | 403.16 | 25 |
| Oct 30, 2024 | 402.21 | 402.21 | 400.74 | 401.75 | 400.85 | 854 |
| Oct 29, 2024 | 402.21 | 402.21 | 402.21 | 402.21 | 401.31 | 5 |
| Oct 28, 2024 | 411.23 | 411.23 | 411.23 | 411.23 | 410.31 | 4 |
| Oct 25, 2024 | 410.22 | 410.22 | 410.22 | 410.22 | 409.30 | 2 |
| Oct 24, 2024 | 410.41 | 410.41 | 410.41 | 410.41 | 409.49 | 1 |
| Oct 23, 2024 | 413.69 | 413.69 | 413.69 | 413.69 | 412.76 | 5 |
| Oct 22, 2024 | 415.35 | 415.35 | 415.35 | 415.35 | 414.42 | 14 |
| Oct 21, 2024 | 419.72 | 419.72 | 419.72 | 419.72 | 418.78 | 1 |
| Oct 18, 2024 | 424.69 | 424.69 | 424.69 | 424.69 | 423.74 | 4 |
| Oct 17, 2024 | 421.73 | 421.73 | 421.73 | 421.73 | 420.78 | 3 |
| Oct 16, 2024 | 413.32 | 413.32 | 413.32 | 413.32 | 412.39 | - |
| Oct 15, 2024 | 413.32 | 413.32 | 413.32 | 413.32 | 412.39 | 10 |
| Oct 14, 2024 | 402.25 | 402.25 | 400.80 | 400.80 | 399.90 | 12 |
| Oct 11, 2024 | 401.31 | 401.31 | 401.31 | 401.31 | 400.41 | 4 |
| Oct 10, 2024 | 394.11 | 394.68 | 394.11 | 394.68 | 393.80 | 12 |
| Oct 9, 2024 | 395.93 | 395.93 | 395.93 | 395.93 | 395.04 | 8 |
| Oct 8, 2024 | 391.78 | 391.78 | 391.78 | 391.78 | 390.90 | 9 |
| Oct 7, 2024 | 390.01 | 390.01 | 380.86 | 380.94 | 380.09 | 13 |
| Oct 4, 2024 | 398.79 | 398.79 | 396.00 | 398.40 | 397.51 | 10,196 |
| Oct 3, 2024 | 399.81 | 399.81 | 399.81 | 399.81 | 398.91 | 3 |
| Oct 2, 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 402.30 | 2 |
| Oct 1, 2024 | 405.49 | 406.31 | 405.49 | 406.31 | 405.40 | 4 |
| Sep 30, 2024 | 408.81 | 408.81 | 408.81 | 408.81 | 407.89 | 8 |
| Sep 27, 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 412.22 | 37 |
| Sep 26, 2024 | 414.73 | 414.73 | 414.73 | 414.73 | 413.80 | 6 |
| Sep 25, 2024 | 418.58 | 418.58 | 418.58 | 418.58 | 417.64 | 6 |
| Sep 24, 2024 | 413.62 | 413.62 | 413.62 | 413.62 | 412.69 | 13 |
| Sep 23, 2024 | 417.36 | 417.36 | 417.36 | 417.36 | 416.42 | 1 |
| Sep 20, 2024 | 423.47 | 423.47 | 423.47 | 423.47 | 422.52 | 11 |
| Sep 19, 2024 | 413.18 | 413.18 | 413.18 | 413.18 | 412.25 | - |
| Sep 18, 2024 | 413.18 | 413.18 | 413.18 | 413.18 | 412.25 | 6 |
| Sep 17, 2024 | 421.82 | 421.82 | 411.60 | 411.60 | 410.68 | 5 |
| Sep 16, 2024 | 424.41 | 424.41 | 424.41 | 424.41 | 423.46 | 5 |
| Sep 13, 2024 | 432.58 | 432.58 | 432.58 | 432.58 | 431.61 | 8 |
| Sep 12, 2024 | 427.34 | 427.34 | 427.34 | 427.34 | 426.38 | - |
| Sep 11, 2024 | 427.34 | 427.34 | 427.34 | 427.34 | 426.38 | 1 |
| Sep 10, 2024 | 424.98 | 425.60 | 424.98 | 425.60 | 424.65 | 28 |
| Sep 9, 2024 | 0.70 Dividend | |||||
| Sep 9, 2024 | 420.91 | 420.91 | 420.91 | 420.91 | 419.97 | - |
| Sep 6, 2024 | 420.91 | 420.91 | 420.91 | 420.91 | 419.27 | 8 |
| Sep 5, 2024 | 428.37 | 428.37 | 428.37 | 428.37 | 426.70 | 7 |
| Sep 4, 2024 | 424.87 | 424.87 | 424.87 | 424.87 | 423.21 | 2 |
| Sep 3, 2024 | 427.56 | 427.56 | 427.56 | 427.56 | 425.89 | 5 |
| Sep 2, 2024 | 427.68 | 427.68 | 427.68 | 427.68 | 426.01 | - |
| Aug 30, 2024 | 427.68 | 427.68 | 427.68 | 427.68 | 426.01 | - |
| Aug 29, 2024 | 427.68 | 427.68 | 427.68 | 427.68 | 426.01 | 9 |
| Aug 28, 2024 | 420.00 | 420.00 | 417.77 | 417.77 | 416.14 | 608 |
| Aug 27, 2024 | 423.23 | 423.23 | 423.23 | 423.23 | 421.58 | 2 |
| Aug 26, 2024 | 422.69 | 422.69 | 422.69 | 422.69 | 421.04 | 1 |
| Aug 23, 2024 | 448.06 | 448.06 | 427.75 | 427.75 | 426.08 | 27 |
| Aug 22, 2024 | 430.92 | 430.92 | 425.58 | 426.72 | 425.05 | 31 |
| Aug 21, 2024 | 430.01 | 430.01 | 416.00 | 421.38 | 419.74 | 6 |
| Aug 20, 2024 | 402.42 | 402.42 | 402.42 | 402.42 | 400.85 | 12 |
| Aug 19, 2024 | 399.81 | 399.81 | 399.81 | 399.81 | 398.25 | 8 |
| Aug 16, 2024 | 403.98 | 403.98 | 403.98 | 403.98 | 402.40 | 1 |
| Aug 15, 2024 | 403.98 | 403.98 | 402.48 | 403.82 | 402.24 | 52 |
| Aug 14, 2024 | 387.08 | 387.08 | 387.08 | 387.08 | 385.57 | 2 |
| Aug 13, 2024 | 386.69 | 386.69 | 386.69 | 386.69 | 385.18 | 5 |
| Aug 12, 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 384.44 | - |
| Aug 9, 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 384.44 | 8 |
| Aug 8, 2024 | 386.84 | 386.84 | 386.84 | 386.84 | 385.33 | 7 |
| Aug 7, 2024 | 386.26 | 386.26 | 386.26 | 386.26 | 384.75 | 1 |
| Aug 6, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 388.48 | 9 |
| Aug 5, 2024 | 389.25 | 389.25 | 389.25 | 389.25 | 387.73 | 3 |
| Aug 2, 2024 | 399.34 | 399.34 | 399.34 | 399.34 | 397.78 | 4 |
| Aug 1, 2024 | 408.27 | 408.27 | 408.27 | 408.27 | 406.68 | 15 |
| Jul 31, 2024 | 405.46 | 405.46 | 405.46 | 405.46 | 403.88 | 1 |
| Jul 30, 2024 | 399.59 | 399.59 | 399.59 | 399.59 | 398.03 | 400 |
| Jul 29, 2024 | 399.84 | 399.84 | 399.84 | 399.84 | 398.28 | 4 |
| Jul 26, 2024 | 399.25 | 399.25 | 398.27 | 398.27 | 396.72 | 404 |
| Jul 25, 2024 | 399.38 | 399.38 | 399.38 | 399.38 | 397.82 | 2 |
| Jul 24, 2024 | 403.82 | 404.71 | 403.82 | 404.71 | 403.13 | 552 |
| Jul 23, 2024 | 400.66 | 400.66 | 400.66 | 400.66 | 399.10 | 41 |
| Jul 22, 2024 | 403.11 | 403.20 | 403.11 | 403.20 | 401.63 | 114 |
| Jul 19, 2024 | 401.73 | 401.73 | 401.73 | 401.73 | 400.16 | 2 |
| Jul 18, 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 401.92 | 7 |
| Jul 17, 2024 | 405.07 | 405.07 | 402.91 | 404.48 | 402.90 | 3 |
| Jul 16, 2024 | 405.07 | 405.07 | 405.07 | 405.07 | 403.49 | 5 |
| Jul 15, 2024 | 411.01 | 411.01 | 405.22 | 405.34 | 403.76 | 303 |
| Jul 12, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.38 | 1 |
| Jul 11, 2024 | 408.87 | 412.00 | 408.87 | 412.00 | 410.39 | 585 |
| Jul 10, 2024 | 401.36 | 401.36 | 401.36 | 401.36 | 399.79 | 7 |
| Jul 9, 2024 | 397.48 | 398.39 | 397.48 | 398.39 | 396.83 | 12 |
| Jul 8, 2024 | 401.73 | 401.73 | 401.73 | 401.73 | 400.16 | 3 |
| Jul 5, 2024 | 398.36 | 398.36 | 398.36 | 398.36 | 396.80 | 108 |
| Jul 4, 2024 | 405.08 | 405.08 | 405.08 | 405.08 | 403.50 | - |
| Jul 3, 2024 | 402.96 | 405.08 | 402.96 | 405.08 | 403.50 | 307 |
| Jul 2, 2024 | 409.54 | 412.05 | 409.54 | 412.05 | 410.44 | 140 |
| Jul 1, 2024 | 408.23 | 408.23 | 408.23 | 408.23 | 406.64 | 4 |
| Jun 28, 2024 | 405.70 | 405.70 | 405.70 | 405.70 | 404.12 | 21 |
| Jun 27, 2024 | 402.32 | 402.72 | 402.32 | 402.72 | 401.15 | 320 |
| Jun 26, 2024 | 408.41 | 408.41 | 408.41 | 408.41 | 406.82 | 5 |
| Jun 25, 2024 | 404.26 | 404.26 | 402.28 | 402.28 | 400.71 | 239 |
| Jun 24, 2024 | 403.82 | 403.82 | 402.67 | 402.67 | 401.10 | 310 |
| Jun 21, 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 400.97 | - |
| Jun 20, 2024 | 403.24 | 403.24 | 402.54 | 402.54 | 400.97 | 111 |
| Jun 19, 2024 | 406.38 | 406.38 | 406.38 | 406.38 | 404.79 | - |
| Jun 18, 2024 | 408.36 | 408.36 | 406.38 | 406.38 | 404.79 | 142 |
| Jun 17, 2024 | 406.15 | 406.84 | 406.15 | 406.84 | 405.25 | 402 |
| Jun 14, 2024 | 392.32 | 392.32 | 392.02 | 392.02 | 390.49 | 401 |
| Jun 13, 2024 | 391.97 | 391.97 | 391.97 | 391.97 | 390.44 | 3 |
| Jun 12, 2024 | 389.73 | 389.73 | 389.73 | 389.73 | 388.21 | 2 |
| Jun 11, 2024 | 386.06 | 386.06 | 386.06 | 386.06 | 384.55 | 1 |
| Jun 10, 2024 | 0.72 Dividend | |||||
| Jun 10, 2024 | 367.84 | 388.00 | 367.84 | 387.62 | 386.11 | 5 |
| Jun 7, 2024 | 435.17 | 435.17 | 383.50 | 383.50 | 381.29 | 6 |
| Jun 6, 2024 | 378.44 | 378.44 | 378.44 | 378.44 | 376.26 | 4 |
| Jun 5, 2024 | 381.21 | 381.21 | 381.21 | 381.21 | 379.01 | 3 |
| Jun 4, 2024 | 371.66 | 371.66 | 371.66 | 371.66 | 369.52 | 2 |
| Jun 3, 2024 | 368.01 | 368.01 | 368.00 | 368.00 | 365.88 | 111 |
| May 31, 2024 | 363.93 | 365.62 | 363.93 | 365.62 | 363.51 | 564 |
| May 29, 2024 | 358.92 | 361.45 | 357.16 | 361.45 | 359.36 | 11 |
| May 28, 2024 | 363.52 | 363.52 | 357.16 | 357.16 | 355.10 | 612 |
| May 27, 2024 | 368.29 | 368.29 | 368.29 | 368.29 | 366.16 | - |
| May 24, 2024 | 368.29 | 368.29 | 368.29 | 368.29 | 366.16 | 1,520 |
| May 23, 2024 | 339.32 | 339.32 | 339.32 | 339.32 | 337.36 | - |
| May 22, 2024 | 339.32 | 339.32 | 339.32 | 339.32 | 337.36 | 2 |
| May 21, 2024 | 337.28 | 337.28 | 337.28 | 337.28 | 335.33 | - |
| May 20, 2024 | 337.13 | 337.28 | 337.13 | 337.28 | 335.33 | 302 |
| May 17, 2024 | 339.32 | 339.32 | 339.32 | 339.32 | 337.36 | 3 |
| May 16, 2024 | 341.28 | 341.28 | 341.28 | 341.28 | 339.31 | - |
| May 15, 2024 | 341.28 | 341.28 | 341.28 | 341.28 | 339.31 | - |
| May 14, 2024 | 341.12 | 341.28 | 341.12 | 341.28 | 339.31 | 513 |
| May 13, 2024 | 343.80 | 345.10 | 343.80 | 345.10 | 343.11 | 3 |
| May 10, 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 342.81 | 15 |
| May 9, 2024 | 346.16 | 346.16 | 346.15 | 346.15 | 344.15 | 306 |
| May 8, 2024 | 336.81 | 337.06 | 336.81 | 337.06 | 335.11 | 112 |
| May 7, 2024 | 332.85 | 333.87 | 332.85 | 333.87 | 331.94 | 113 |
| May 6, 2024 | 331.65 | 334.94 | 331.65 | 334.94 | 333.01 | 13 |
| May 3, 2024 | 332.64 | 332.64 | 332.64 | 332.64 | 330.72 | 2 |
| May 2, 2024 | 327.35 | 327.35 | 327.35 | 327.35 | 325.46 | 4 |
| Apr 30, 2024 | 335.07 | 335.07 | 335.07 | 335.07 | 333.14 | 5 |
| Apr 29, 2024 | 340.72 | 340.72 | 332.86 | 332.86 | 330.94 | 530 |
| Apr 26, 2024 | 343.28 | 343.28 | 343.28 | 343.28 | 341.30 | 2 |
| Apr 25, 2024 | 341.23 | 341.23 | 341.23 | 341.23 | 339.26 | - |
| Apr 24, 2024 | 341.23 | 341.23 | 341.23 | 341.23 | 339.26 | 5 |
| Apr 23, 2024 | 342.06 | 342.47 | 341.95 | 342.47 | 340.49 | 306 |
| Apr 22, 2024 | 346.06 | 346.06 | 346.06 | 346.06 | 344.06 | 3 |
| Apr 19, 2024 | 345.64 | 346.64 | 345.64 | 346.64 | 344.64 | 332 |
| Apr 18, 2024 | 347.43 | 347.43 | 347.43 | 347.43 | 345.43 | - |
| Apr 17, 2024 | 347.43 | 347.43 | 347.43 | 347.43 | 345.43 | 1 |
| Apr 16, 2024 | 352.89 | 352.89 | 352.89 | 352.89 | 350.85 | 6 |
| Apr 15, 2024 | 346.85 | 346.85 | 346.85 | 346.85 | 344.85 | 3 |
| Apr 12, 2024 | 351.75 | 351.75 | 347.40 | 347.40 | 345.40 | 403 |
| Apr 11, 2024 | 355.96 | 356.64 | 355.96 | 356.64 | 354.58 | 214 |