São Paulo - Delayed Quote BRL
S&P Global Inc. (SPGI34.SA)
75.95
+1.80
+(2.43%)
At close: April 24 at 4:43:54 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 74.48 | 75.95 | 74.48 | 75.95 | 75.95 | 78,640 |
| Apr 23, 2025 | 75.38 | 75.38 | 74.15 | 74.15 | 74.15 | 5,323 |
| Apr 22, 2025 | 73.29 | 73.64 | 73.29 | 73.64 | 73.64 | 29 |
| Apr 17, 2025 | 75.52 | 75.52 | 74.88 | 74.88 | 74.88 | 8,244 |
| Apr 16, 2025 | 77.00 | 77.00 | 74.99 | 74.99 | 74.99 | 7,445 |
| Apr 15, 2025 | 77.00 | 77.60 | 77.00 | 77.60 | 77.60 | 322 |
| Apr 14, 2025 | 76.80 | 76.92 | 76.65 | 76.65 | 76.65 | 30 |
| Apr 11, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 12 |
| Apr 10, 2025 | 75.30 | 75.30 | 74.75 | 74.96 | 74.96 | 452 |
| Apr 9, 2025 | 72.95 | 76.49 | 72.95 | 76.37 | 76.37 | 113 |
| Apr 8, 2025 | 71.82 | 75.81 | 71.82 | 72.94 | 72.94 | 8,849 |
| Apr 7, 2025 | 72.03 | 72.80 | 71.70 | 71.82 | 71.82 | 1,153 |
| Apr 4, 2025 | 76.00 | 76.15 | 74.40 | 74.40 | 74.40 | 535 |
| Apr 3, 2025 | 79.04 | 79.04 | 76.96 | 76.96 | 76.96 | 733 |
| Apr 2, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| Apr 1, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 3 |
| Mar 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2 |
| Mar 28, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| Mar 27, 2025 | 80.97 | 81.52 | 80.88 | 81.52 | 81.52 | 24,433 |
| Mar 26, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| Mar 25, 2025 | 80.35 | 80.97 | 80.35 | 80.97 | 80.97 | 11,505 |
| Mar 24, 2025 | 80.11 | 80.88 | 80.11 | 80.80 | 80.80 | 102 |
| Mar 21, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| Mar 20, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| Mar 19, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| Mar 18, 2025 | 78.22 | 78.22 | 77.52 | 77.52 | 77.52 | 4 |
| Mar 17, 2025 | 78.14 | 78.40 | 78.12 | 78.40 | 78.40 | 14 |
| Mar 14, 2025 | 76.65 | 77.44 | 76.15 | 77.44 | 77.44 | 7,340 |
| Mar 13, 2025 | 77.32 | 77.62 | 77.32 | 77.44 | 77.44 | 304 |
| Mar 12, 2025 | 77.06 | 77.95 | 77.06 | 77.30 | 77.30 | 7,793 |
| Mar 11, 2025 | 78.30 | 78.30 | 78.00 | 78.16 | 78.16 | 16 |
| Mar 10, 2025 | 79.68 | 79.84 | 78.80 | 79.28 | 79.28 | 20 |
| Mar 7, 2025 | 78.76 | 79.68 | 78.76 | 79.68 | 79.68 | 69 |
| Mar 6, 2025 | 84.91 | 84.91 | 81.36 | 82.64 | 82.64 | 6,340 |
| Mar 5, 2025 | 84.60 | 84.60 | 84.06 | 84.06 | 84.06 | 3 |
| Feb 28, 2025 | 85.39 | 87.30 | 85.39 | 87.30 | 87.30 | 7,113 |
| Feb 27, 2025 | 86.47 | 86.47 | 85.45 | 85.45 | 85.45 | 1,802 |
| Feb 26, 2025 | 85.36 | 85.90 | 85.36 | 85.61 | 85.61 | 24 |
| Feb 25, 2025 | 0.1085 Dividend | |||||
| Feb 25, 2025 | 84.64 | 85.18 | 84.64 | 85.18 | 85.18 | 28 |
| Feb 24, 2025 | 84.96 | 85.30 | 84.96 | 85.28 | 85.17 | 4,240 |
| Feb 21, 2025 | 84.21 | 85.00 | 84.21 | 85.00 | 84.89 | 8 |
| Feb 20, 2025 | 86.00 | 86.00 | 85.23 | 85.23 | 85.12 | 217 |
| Feb 19, 2025 | 86.94 | 87.00 | 85.70 | 86.49 | 86.38 | 2,088 |
| Feb 18, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.87 | 1 |
| Feb 17, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.23 | 7 |
| Feb 14, 2025 | 85.90 | 85.90 | 85.30 | 85.39 | 85.28 | 6,362 |
| Feb 13, 2025 | 86.03 | 86.76 | 85.50 | 86.31 | 86.20 | 169 |
| Feb 12, 2025 | 86.16 | 86.16 | 84.89 | 85.05 | 84.94 | 10 |
| Feb 11, 2025 | 85.00 | 89.40 | 84.90 | 86.40 | 86.29 | 17,363 |
| Feb 10, 2025 | 84.00 | 84.18 | 82.92 | 82.92 | 82.81 | 334 |
| Feb 7, 2025 | 82.72 | 83.81 | 82.72 | 83.36 | 83.25 | 14 |
| Feb 6, 2025 | 83.04 | 83.28 | 83.04 | 83.28 | 83.17 | 2 |
| Feb 5, 2025 | 82.48 | 83.00 | 82.48 | 82.48 | 82.38 | 44 |
| Feb 4, 2025 | 82.80 | 82.80 | 82.61 | 82.80 | 82.69 | 238 |
| Feb 3, 2025 | 84.96 | 84.96 | 82.80 | 82.80 | 82.69 | 3,417 |
| Jan 31, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.25 | 1 |
| Jan 30, 2025 | 85.56 | 86.52 | 85.32 | 85.36 | 85.25 | 344 |
| Jan 29, 2025 | 85.30 | 85.30 | 84.40 | 84.60 | 84.49 | 12 |
| Jan 28, 2025 | 84.99 | 85.38 | 84.42 | 84.42 | 84.31 | 4,583 |
| Jan 27, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.49 | 26 |
| Jan 24, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.49 | - |
| Jan 23, 2025 | 82.02 | 83.77 | 82.02 | 83.60 | 83.49 | 225 |
| Jan 22, 2025 | 83.88 | 83.88 | 83.64 | 83.70 | 83.59 | 41 |
| Jan 21, 2025 | 85.08 | 85.37 | 84.48 | 84.48 | 84.37 | 8,529 |
| Jan 20, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.81 | 4 |
| Jan 17, 2025 | 86.16 | 86.16 | 85.04 | 85.44 | 85.33 | 4 |
| Jan 16, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.45 | - |
| Jan 15, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.45 | 2 |
| Jan 14, 2025 | 82.20 | 82.20 | 80.96 | 80.96 | 80.86 | 368 |
| Jan 13, 2025 | 80.99 | 81.84 | 80.99 | 81.84 | 81.74 | 160 |
| Jan 10, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.05 | 1 |
| Jan 9, 2025 | 83.39 | 83.39 | 83.00 | 83.00 | 82.89 | 101 |
| Jan 8, 2025 | 83.84 | 83.85 | 83.35 | 83.35 | 83.24 | 1,106 |
| Jan 7, 2025 | 82.38 | 83.92 | 77.84 | 83.20 | 83.09 | 3,937 |
| Jan 6, 2025 | 85.41 | 85.41 | 83.09 | 83.09 | 82.98 | 41 |
| Jan 3, 2025 | 85.50 | 85.85 | 84.87 | 84.87 | 84.76 | 36 |
| Jan 2, 2025 | 85.80 | 85.80 | 83.74 | 83.74 | 83.63 | 60 |
| Dec 30, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.66 | - |
| Dec 27, 2024 | 87.21 | 87.21 | 85.77 | 85.77 | 85.66 | 94 |
| Dec 26, 2024 | 86.48 | 86.76 | 86.32 | 86.49 | 86.38 | 438 |
| Dec 23, 2024 | 84.32 | 85.12 | 84.32 | 85.12 | 85.01 | 6 |
| Dec 20, 2024 | 82.20 | 83.36 | 82.20 | 83.36 | 83.25 | 9 |
| Dec 19, 2024 | 83.29 | 83.29 | 82.84 | 83.25 | 83.14 | 4,167 |
| Dec 18, 2024 | 86.40 | 86.80 | 86.32 | 86.32 | 86.21 | 526 |
| Dec 17, 2024 | 86.40 | 86.40 | 84.32 | 85.05 | 84.94 | 7,281 |
| Dec 16, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.17 | 36 |
| Dec 13, 2024 | 85.00 | 85.00 | 84.78 | 84.78 | 84.67 | 10,736 |
| Dec 12, 2024 | 85.80 | 86.57 | 85.50 | 85.50 | 85.39 | 4,593 |
| Dec 11, 2024 | 86.08 | 86.65 | 85.68 | 85.68 | 85.57 | 74 |
| Dec 10, 2024 | 86.41 | 86.41 | 85.86 | 85.86 | 85.75 | 36 |
| Dec 9, 2024 | 86.50 | 86.58 | 86.28 | 86.58 | 86.47 | 37 |
| Dec 6, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.57 | - |
| Dec 5, 2024 | 85.77 | 85.86 | 84.69 | 85.68 | 85.57 | 4,595 |
| Dec 4, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 86.92 | - |
| Dec 3, 2024 | 87.50 | 87.50 | 87.03 | 87.03 | 86.92 | 36 |
| Dec 2, 2024 | 87.84 | 88.56 | 87.56 | 88.11 | 88.00 | 251 |
| Nov 29, 2024 | 88.80 | 88.80 | 86.30 | 87.00 | 86.89 | 2,919 |
| Nov 28, 2024 | 87.56 | 87.56 | 86.25 | 86.25 | 86.14 | 17 |
| Nov 27, 2024 | 85.09 | 85.68 | 85.09 | 85.68 | 85.57 | 36 |
| Nov 26, 2024 | 83.80 | 84.29 | 83.80 | 84.29 | 84.18 | 4,265 |
| Nov 25, 2024 | 0.105109 Dividend | |||||
| Nov 25, 2024 | 83.00 | 83.52 | 78.43 | 78.43 | 78.33 | 1,748 |
| Nov 22, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.03 | 6 |
| Nov 21, 2024 | 82.60 | 83.47 | 82.60 | 82.64 | 82.43 | 156 |
| Nov 19, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.44 | - |
| Nov 18, 2024 | 82.35 | 82.35 | 80.64 | 80.64 | 80.44 | 14 |
| Nov 14, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.18 | 4,067 |
| Nov 13, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.68 | - |
| Nov 12, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.68 | 15 |
| Nov 11, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.16 | - |
| Nov 8, 2024 | 79.76 | 81.36 | 79.76 | 81.36 | 81.16 | 151 |
| Nov 7, 2024 | 78.00 | 78.40 | 78.00 | 78.40 | 78.20 | 6 |
| Nov 6, 2024 | 77.76 | 77.76 | 76.30 | 77.00 | 76.81 | 217 |
| Nov 5, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.72 | 8 |
| Nov 4, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.72 | 210 |
| Nov 1, 2024 | 78.64 | 78.64 | 78.56 | 78.56 | 78.36 | 110 |
| Oct 31, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.96 | 13 |
| Oct 30, 2024 | 78.40 | 78.40 | 78.30 | 78.30 | 78.10 | 30 |
| Oct 29, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.56 | 4 |
| Oct 28, 2024 | 78.40 | 78.40 | 77.60 | 77.60 | 77.40 | 78 |
| Oct 25, 2024 | 78.12 | 78.12 | 77.76 | 77.76 | 77.56 | 9,275 |
| Oct 24, 2024 | 78.96 | 79.68 | 78.17 | 78.17 | 77.97 | 3,706 |
| Oct 23, 2024 | 82.34 | 82.34 | 81.44 | 81.44 | 81.23 | 5,992 |
| Oct 22, 2024 | 81.58 | 81.58 | 81.44 | 81.52 | 81.31 | 112 |
| Oct 21, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 81.86 | - |
| Oct 18, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 81.86 | - |
| Oct 17, 2024 | 82.08 | 82.08 | 82.07 | 82.07 | 81.86 | 3 |
| Oct 16, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.03 | 6 |
| Oct 15, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.59 | 15 |
| Oct 14, 2024 | 82.24 | 82.24 | 82.08 | 82.08 | 81.87 | 4 |
| Oct 11, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.64 | - |
| Oct 10, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.64 | - |
| Oct 9, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.64 | - |
| Oct 8, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.64 | - |
| Oct 7, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.64 | - |
| Oct 4, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.64 | 2 |
| Oct 3, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.88 | 12 |
| Oct 2, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 77.86 | - |
| Oct 1, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 77.86 | 4 |
| Sep 30, 2024 | 77.37 | 77.85 | 77.37 | 77.52 | 77.32 | 778 |
| Sep 27, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.04 | - |
| Sep 26, 2024 | 77.68 | 77.79 | 77.08 | 77.23 | 77.04 | 917 |
| Sep 25, 2024 | 78.12 | 78.12 | 78.08 | 78.08 | 77.88 | 2,029 |
| Sep 24, 2024 | 78.42 | 78.54 | 78.42 | 78.54 | 78.34 | 104 |
| Sep 23, 2024 | 80.90 | 80.90 | 80.05 | 80.06 | 79.86 | 55 |
| Sep 20, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 79.91 | 29 |
| Sep 19, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.80 | - |
| Sep 18, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.80 | 17 |
| Sep 17, 2024 | 79.88 | 79.88 | 79.36 | 79.36 | 79.16 | 42 |
| Sep 16, 2024 | 80.00 | 80.82 | 80.00 | 80.82 | 80.62 | 21,196 |
| Sep 13, 2024 | 81.86 | 82.12 | 80.26 | 80.26 | 80.06 | 80 |
| Sep 12, 2024 | 80.50 | 80.90 | 80.50 | 80.90 | 80.70 | 77 |
| Sep 11, 2024 | 80.16 | 80.78 | 79.12 | 80.78 | 80.58 | 350 |
| Sep 10, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.44 | 40 |
| Sep 9, 2024 | 80.23 | 80.23 | 80.05 | 80.05 | 79.85 | 49 |
| Sep 6, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.08 | 25 |
| Sep 5, 2024 | 80.62 | 80.62 | 80.07 | 80.26 | 80.06 | 25 |
| Sep 4, 2024 | 80.12 | 80.12 | 79.93 | 79.93 | 79.73 | 8 |
| Sep 3, 2024 | 80.36 | 80.36 | 79.95 | 80.04 | 79.84 | 2,433 |
| Sep 2, 2024 | 81.00 | 81.00 | 80.73 | 80.73 | 80.53 | 17 |
| Aug 30, 2024 | 80.69 | 80.69 | 79.96 | 79.96 | 79.76 | 25 |
| Aug 29, 2024 | 79.40 | 80.12 | 79.21 | 79.36 | 79.16 | 2,553 |
| Aug 28, 2024 | 78.00 | 78.07 | 77.53 | 77.53 | 77.33 | 3,736 |
| Aug 27, 2024 | 76.49 | 77.44 | 76.49 | 77.13 | 76.94 | 20 |
| Aug 26, 2024 | 0.100059 Dividend | |||||
| Aug 26, 2024 | 76.25 | 76.49 | 76.25 | 76.49 | 76.30 | 21 |
| Aug 23, 2024 | 78.48 | 78.48 | 77.36 | 77.36 | 77.07 | 37 |
| Aug 22, 2024 | 77.68 | 78.01 | 76.64 | 77.28 | 76.99 | 47 |
| Aug 21, 2024 | 76.23 | 76.23 | 75.84 | 75.84 | 75.55 | 4,378 |
| Aug 20, 2024 | 75.20 | 75.60 | 75.07 | 75.60 | 75.31 | 53 |
| Aug 19, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.23 | 25 |
| Aug 16, 2024 | 74.79 | 74.79 | 74.65 | 74.65 | 74.37 | 6 |
| Aug 15, 2024 | 75.59 | 75.59 | 74.68 | 75.04 | 74.75 | 53 |
| Aug 14, 2024 | 74.35 | 74.76 | 74.35 | 74.76 | 74.48 | 10 |
| Aug 13, 2024 | 74.20 | 74.66 | 74.20 | 74.32 | 74.04 | 24 |
| Aug 12, 2024 | 74.38 | 74.38 | 74.20 | 74.20 | 73.92 | 4 |
| Aug 9, 2024 | 74.89 | 75.02 | 74.00 | 75.02 | 74.73 | 43 |
| Aug 8, 2024 | 75.41 | 75.47 | 75.40 | 75.47 | 75.18 | 2,620 |
| Aug 7, 2024 | 75.85 | 76.11 | 74.94 | 74.94 | 74.65 | 35 |
| Aug 6, 2024 | 75.87 | 76.16 | 75.79 | 75.79 | 75.50 | 32 |
| Aug 5, 2024 | 75.07 | 75.07 | 74.86 | 74.86 | 74.57 | 11 |
| Aug 2, 2024 | 77.88 | 77.90 | 76.63 | 76.99 | 76.70 | 50 |
| Aug 1, 2024 | 77.70 | 77.94 | 77.70 | 77.94 | 77.64 | 736 |
| Jul 31, 2024 | 77.12 | 77.12 | 75.56 | 76.21 | 75.92 | 19,170 |
| Jul 30, 2024 | 79.16 | 79.16 | 75.99 | 76.22 | 75.93 | 2,372 |
| Jul 29, 2024 | 76.97 | 76.97 | 76.64 | 76.67 | 76.38 | 21 |
| Jul 26, 2024 | 74.76 | 77.58 | 74.76 | 76.99 | 76.70 | 1,556 |
| Jul 25, 2024 | 76.51 | 76.53 | 76.29 | 76.29 | 76.00 | 1,796 |
| Jul 24, 2024 | 77.20 | 77.20 | 75.53 | 75.77 | 75.48 | 86 |
| Jul 23, 2024 | 77.20 | 77.38 | 77.20 | 77.24 | 76.95 | 5,257 |
| Jul 22, 2024 | 75.14 | 75.46 | 74.94 | 75.46 | 75.17 | 1,898 |
| Jul 19, 2024 | 74.80 | 74.83 | 74.80 | 74.83 | 74.55 | 1,605 |
| Jul 18, 2024 | 75.24 | 75.51 | 75.24 | 75.25 | 74.96 | 18,842 |
| Jul 17, 2024 | 73.66 | 74.32 | 73.66 | 74.32 | 74.04 | 22,263 |
| Jul 16, 2024 | 73.28 | 73.71 | 73.22 | 73.66 | 73.38 | 16,508 |
| Jul 15, 2024 | 72.66 | 73.19 | 72.66 | 73.19 | 72.91 | 2,906 |
| Jul 12, 2024 | 72.52 | 72.59 | 72.51 | 72.51 | 72.23 | 5,307 |
| Jul 11, 2024 | 71.28 | 71.58 | 71.28 | 71.58 | 71.31 | 13,563 |
| Jul 10, 2024 | 69.17 | 69.90 | 69.17 | 69.90 | 69.63 | 58 |
| Jul 9, 2024 | 69.33 | 69.33 | 69.31 | 69.32 | 69.06 | 20,874 |
| Jul 8, 2024 | 69.35 | 69.48 | 69.35 | 69.48 | 69.22 | 14 |
| Jul 5, 2024 | 69.11 | 69.11 | 68.95 | 68.95 | 68.69 | 3,263 |
| Jul 4, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.01 | 29 |
| Jul 3, 2024 | 69.70 | 69.70 | 69.65 | 69.65 | 69.38 | 29 |
| Jul 2, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.58 | 4 |
| Jul 1, 2024 | 69.74 | 69.74 | 69.65 | 69.65 | 69.38 | 2,442 |
| Jun 28, 2024 | 69.14 | 69.14 | 68.39 | 68.77 | 68.51 | 1,331 |
| Jun 27, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.32 | 43 |
| Jun 26, 2024 | 68.29 | 68.29 | 68.26 | 68.26 | 68.00 | 20 |
| Jun 25, 2024 | 67.20 | 67.77 | 67.20 | 67.77 | 67.51 | 47 |
| Jun 24, 2024 | 66.50 | 66.79 | 66.50 | 66.57 | 66.32 | 4,960 |
| Jun 21, 2024 | 66.23 | 66.57 | 66.23 | 66.57 | 66.32 | 599 |
| Jun 20, 2024 | 66.38 | 66.54 | 66.38 | 66.54 | 66.29 | 2,704 |
| Jun 19, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.26 | - |
| Jun 18, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.26 | 13 |
| Jun 17, 2024 | 65.51 | 65.52 | 65.51 | 65.52 | 65.27 | 1,821 |
| Jun 14, 2024 | 65.05 | 65.05 | 64.80 | 64.80 | 64.55 | 3,824 |
| Jun 13, 2024 | 65.44 | 65.44 | 65.39 | 65.39 | 65.14 | 1,862 |
| Jun 12, 2024 | 65.87 | 66.05 | 65.87 | 66.05 | 65.80 | 4,553 |
| Jun 11, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.50 | 327 |
| Jun 10, 2024 | 63.79 | 63.80 | 63.79 | 63.80 | 63.56 | 4,097 |
| Jun 7, 2024 | 63.42 | 63.42 | 63.36 | 63.36 | 63.12 | 3,396 |
| Jun 6, 2024 | 64.26 | 64.26 | 63.50 | 63.50 | 63.26 | 1,573 |
| Jun 5, 2024 | 63.51 | 64.29 | 63.51 | 64.29 | 64.05 | 627 |
| Jun 4, 2024 | 63.46 | 63.51 | 63.46 | 63.51 | 63.27 | 730 |
| Jun 3, 2024 | 63.00 | 63.00 | 62.13 | 62.13 | 61.89 | 2,549 |
| May 31, 2024 | 61.29 | 61.74 | 61.29 | 61.74 | 61.50 | 1,585 |
| May 29, 2024 | 61.54 | 61.68 | 61.54 | 61.68 | 61.45 | 1,033 |
| May 28, 2024 | 0.095493 Dividend | |||||
| May 28, 2024 | 62.29 | 62.29 | 61.70 | 61.70 | 61.47 | 5,491 |
| May 27, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.28 | - |
| May 24, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.28 | 510 |
| May 23, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.95 | 420 |
| May 22, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.90 | 8 |
| May 21, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.01 | - |
| May 20, 2024 | 62.22 | 62.34 | 62.22 | 62.34 | 62.01 | 833 |
| May 17, 2024 | 62.34 | 62.46 | 62.34 | 62.46 | 62.13 | 437 |
| May 16, 2024 | 62.57 | 62.57 | 62.51 | 62.51 | 62.18 | 1,913 |
| May 15, 2024 | 61.91 | 61.93 | 61.91 | 61.93 | 61.60 | 2,733 |
| May 14, 2024 | 61.65 | 61.65 | 60.57 | 60.84 | 60.52 | 3,280 |
| May 13, 2024 | 61.56 | 61.56 | 61.48 | 61.48 | 61.15 | 8,876 |
| May 10, 2024 | 61.86 | 62.04 | 61.86 | 62.04 | 61.71 | 1,120 |
| May 9, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.15 | 36 |
| May 8, 2024 | 60.66 | 60.72 | 60.64 | 60.70 | 60.38 | 1,823 |
| May 7, 2024 | 60.07 | 60.13 | 60.07 | 60.13 | 59.81 | 22 |
| May 6, 2024 | 59.82 | 59.88 | 59.58 | 59.88 | 59.56 | 2,763 |
| May 3, 2024 | 59.55 | 59.82 | 59.55 | 59.82 | 59.50 | 1,158 |
| May 2, 2024 | 60.54 | 60.54 | 58.85 | 59.22 | 58.90 | 7,898 |
| Apr 30, 2024 | 59.80 | 59.84 | 59.80 | 59.84 | 59.52 | 1,569 |
| Apr 29, 2024 | 59.34 | 59.46 | 59.00 | 59.14 | 58.82 | 2,977 |
| Apr 26, 2024 | 59.36 | 59.48 | 59.32 | 59.32 | 59.00 | 18 |
| Apr 25, 2024 | 59.96 | 60.06 | 59.09 | 59.26 | 58.94 | 1,297 |
| Apr 24, 2024 | 59.23 | 59.23 | 59.02 | 59.13 | 58.81 | 195 |