Mexico - Delayed Quote • MXN
Bank of America Corporation (BAC.MX)
At close: 1:39 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 25, 2024 | 661.00 | 661.00 | 646.84 | 653.10 | 653.10 | 2,496 |
| Apr 24, 2024 | 650.00 | 657.00 | 647.41 | 654.00 | 654.00 | 512 |
| Apr 23, 2024 | 645.99 | 653.99 | 645.99 | 649.00 | 649.00 | 547 |
| Apr 22, 2024 | 630.00 | 648.99 | 630.00 | 646.00 | 646.00 | 412 |
| Apr 19, 2024 | 635.00 | 637.00 | 627.70 | 627.70 | 627.70 | 2,618 |
| Apr 18, 2024 | 606.33 | 613.46 | 606.33 | 612.00 | 612.00 | 3,131 |
| Apr 17, 2024 | 596.00 | 604.50 | 596.00 | 598.01 | 598.01 | 704 |
| Apr 16, 2024 | 602.00 | 602.00 | 585.00 | 590.41 | 590.41 | 186 |
| Apr 15, 2024 | 605.00 | 605.99 | 596.32 | 602.00 | 602.00 | 103 |
| Apr 12, 2024 | 599.16 | 599.16 | 592.80 | 594.20 | 594.20 | 1,009 |
| Apr 11, 2024 | 600.00 | 600.50 | 595.00 | 597.85 | 597.85 | 894 |
| Apr 10, 2024 | 611.00 | 614.19 | 600.01 | 600.82 | 600.82 | 18,174 |
| Apr 9, 2024 | 611.50 | 618.05 | 611.50 | 618.05 | 618.05 | 46,816 |
| Apr 8, 2024 | 615.92 | 615.92 | 610.06 | 613.40 | 613.40 | 2,099 |
| Apr 5, 2024 | 609.24 | 612.82 | 609.24 | 611.12 | 611.12 | 63,148 |
| Apr 4, 2024 | 620.00 | 622.99 | 612.00 | 612.40 | 612.40 | 2,688 |
| Apr 3, 2024 | 618.00 | 628.00 | 617.18 | 619.99 | 619.99 | 391 |
| Apr 2, 2024 | 619.51 | 619.99 | 618.00 | 618.00 | 618.00 | 91 |
| Apr 1, 2024 | 626.00 | 626.00 | 622.13 | 624.97 | 624.97 | 1,050 |
| Mar 27, 2024 | 618.66 | 622.49 | 618.65 | 622.49 | 622.49 | 120 |
| Mar 26, 2024 | 620.10 | 620.10 | 616.30 | 618.66 | 618.66 | 2,704 |
| Mar 25, 2024 | 620.99 | 620.99 | 615.00 | 615.00 | 615.00 | 143 |
| Mar 22, 2024 | 626.26 | 626.26 | 621.76 | 621.77 | 621.77 | 154 |
| Mar 21, 2024 | 620.00 | 629.00 | 620.00 | 628.50 | 628.50 | 6,652 |
| Mar 20, 2024 | 603.21 | 613.21 | 603.21 | 613.21 | 613.21 | 5,776 |
| Mar 19, 2024 | 591.91 | 610.43 | 591.91 | 608.99 | 608.99 | 3,703 |
| Mar 15, 2024 | 596.00 | 596.00 | 594.89 | 594.89 | 594.89 | 97 |
| Mar 14, 2024 | 595.90 | 596.00 | 595.01 | 596.00 | 596.00 | 7,911 |
| Mar 13, 2024 | 603.25 | 606.13 | 603.10 | 603.10 | 603.10 | 179 |
| Mar 12, 2024 | 606.02 | 607.53 | 603.80 | 603.80 | 603.80 | 201 |
| Mar 11, 2024 | 597.61 | 602.00 | 594.73 | 599.05 | 599.05 | 6,236 |
| Mar 8, 2024 | 601.93 | 602.00 | 597.61 | 597.61 | 597.61 | 527 |
| Mar 7, 2024 | 603.32 | 606.22 | 596.17 | 599.08 | 599.08 | 5,475 |
| Mar 6, 2024 | 595.00 | 599.50 | 595.00 | 598.27 | 598.27 | 2,478 |
| Mar 5, 2024 | 594.77 | 604.99 | 593.46 | 593.46 | 593.46 | 4,526 |
| Mar 4, 2024 | 594.75 | 601.45 | 594.75 | 594.77 | 594.77 | 947 |
| Mar 1, 2024 | 583.80 | 586.39 | 582.34 | 584.00 | 584.00 | 40,986 |
| Feb 29, 2024 | 0.24 Dividend | |||||
| Feb 29, 2024 | 582.00 | 590.00 | 582.00 | 587.01 | 587.01 | 589 |
| Feb 28, 2024 | 587.26 | 589.00 | 582.41 | 582.41 | 582.17 | 3,900 |
| Feb 27, 2024 | 580.00 | 583.45 | 579.61 | 582.51 | 582.27 | 253 |
| Feb 26, 2024 | 579.00 | 585.00 | 572.70 | 572.70 | 572.46 | 420 |
| Feb 23, 2024 | 569.97 | 582.88 | 569.95 | 580.00 | 579.76 | 34,722 |
| Feb 22, 2024 | 580.00 | 583.99 | 576.50 | 576.50 | 576.26 | 10,475 |
| Feb 21, 2024 | 574.06 | 574.06 | 570.00 | 572.50 | 572.26 | 197 |
| Feb 20, 2024 | 576.85 | 580.66 | 576.00 | 580.66 | 580.42 | 2,499 |
| Feb 19, 2024 | 578.01 | 578.01 | 578.01 | 578.01 | 577.77 | - |
| Feb 16, 2024 | 571.30 | 581.00 | 571.30 | 578.01 | 577.77 | 2,166 |
| Feb 15, 2024 | 577.00 | 580.00 | 575.29 | 575.97 | 575.73 | 3,534 |
| Feb 14, 2024 | 564.00 | 566.00 | 563.50 | 564.01 | 563.78 | 352 |
| Feb 13, 2024 | 564.60 | 567.13 | 563.50 | 563.50 | 563.27 | 2,056 |
| Feb 12, 2024 | 567.00 | 577.00 | 567.00 | 576.90 | 576.66 | 24,175 |
| Feb 9, 2024 | 568.47 | 568.47 | 560.34 | 563.02 | 562.79 | 147 |
| Feb 8, 2024 | 563.50 | 569.00 | 561.01 | 569.00 | 568.77 | 886 |
| Feb 7, 2024 | 560.26 | 565.95 | 555.01 | 562.97 | 562.74 | 969 |
| Feb 6, 2024 | 562.70 | 567.11 | 560.01 | 560.01 | 559.78 | 45,604 |
| Feb 2, 2024 | 572.60 | 579.96 | 572.60 | 579.96 | 579.72 | 996 |
| Feb 1, 2024 | 582.38 | 587.20 | 568.41 | 572.60 | 572.36 | 7,634 |
| Jan 31, 2024 | 599.00 | 599.00 | 584.88 | 584.88 | 584.64 | 595 |
| Jan 30, 2024 | 576.31 | 598.21 | 576.31 | 596.75 | 596.50 | 1,349 |
| Jan 29, 2024 | 565.00 | 578.00 | 565.00 | 575.48 | 575.24 | 735 |
| Jan 26, 2024 | 574.09 | 576.00 | 572.00 | 572.00 | 571.76 | 3,002 |
| Jan 25, 2024 | 568.75 | 571.21 | 565.01 | 571.21 | 570.97 | 1,725 |
| Jan 24, 2024 | 568.70 | 572.99 | 566.88 | 567.01 | 566.78 | 1,592 |
| Jan 23, 2024 | 564.60 | 567.99 | 564.60 | 567.99 | 567.76 | 1,114 |
| Jan 22, 2024 | 543.01 | 562.00 | 543.01 | 557.05 | 556.82 | 796 |
| Jan 19, 2024 | 542.37 | 549.80 | 542.37 | 548.69 | 548.46 | 19,309 |
| Jan 18, 2024 | 546.99 | 546.99 | 541.01 | 542.36 | 542.14 | 6,794 |
| Jan 17, 2024 | 552.00 | 552.00 | 546.00 | 547.41 | 547.18 | 879 |
| Jan 16, 2024 | 548.00 | 553.98 | 546.64 | 550.00 | 549.77 | 1,565 |
| Jan 15, 2024 | 550.99 | 550.99 | 550.99 | 550.99 | 550.76 | 27 |
| Jan 12, 2024 | 541.36 | 555.00 | 540.01 | 553.25 | 553.02 | 2,660 |
| Jan 11, 2024 | 564.99 | 564.99 | 559.50 | 560.50 | 560.27 | 226 |
| Jan 10, 2024 | 569.00 | 571.99 | 565.01 | 571.84 | 571.60 | 1,175 |
| Jan 9, 2024 | 572.95 | 573.00 | 568.03 | 568.48 | 568.25 | 1,961 |
| Jan 8, 2024 | 567.00 | 575.45 | 567.00 | 571.30 | 571.06 | 15,888 |
| Jan 5, 2024 | 579.59 | 586.49 | 576.85 | 578.23 | 577.99 | 3,883 |
| Jan 4, 2024 | 579.52 | 582.60 | 573.51 | 576.81 | 576.57 | 852 |
| Jan 3, 2024 | 572.87 | 573.50 | 568.27 | 573.50 | 573.26 | 1,057 |
| Jan 2, 2024 | 575.50 | 580.00 | 574.04 | 574.85 | 574.61 | 2,498 |
| Dec 29, 2023 | 574.99 | 574.99 | 568.00 | 570.01 | 569.78 | 679 |
| Dec 28, 2023 | 573.00 | 575.00 | 571.30 | 575.00 | 574.76 | 1,075 |
| Dec 27, 2023 | 572.71 | 575.58 | 567.19 | 569.20 | 568.97 | 232 |
| Dec 26, 2023 | 568.00 | 575.71 | 568.00 | 575.71 | 575.47 | 63,970 |
| Dec 22, 2023 | 567.00 | 571.16 | 565.77 | 566.02 | 565.79 | 112 |
| Dec 21, 2023 | 565.77 | 569.84 | 562.00 | 566.73 | 566.50 | 609 |
| Dec 20, 2023 | 575.00 | 575.00 | 565.01 | 565.02 | 564.79 | 1,144 |
| Dec 19, 2023 | 570.00 | 571.02 | 561.67 | 571.02 | 570.78 | 53,814 |
| Dec 18, 2023 | 580.00 | 582.34 | 572.01 | 573.72 | 573.48 | 6,212 |
| Dec 15, 2023 | 582.02 | 582.02 | 572.62 | 576.54 | 576.30 | 1,133 |
| Dec 14, 2023 | 553.99 | 588.00 | 553.99 | 580.95 | 580.71 | 12,215 |
| Dec 13, 2023 | 534.00 | 550.00 | 533.71 | 549.00 | 548.77 | 2,682 |
| Dec 11, 2023 | 540.49 | 542.09 | 535.61 | 539.49 | 539.27 | 577 |
| Dec 8, 2023 | 531.49 | 538.20 | 531.49 | 535.39 | 535.17 | 2,051 |
| Dec 7, 2023 | 533.01 | 539.74 | 533.01 | 535.10 | 534.88 | 860 |
| Dec 6, 2023 | 536.99 | 543.01 | 528.65 | 529.76 | 529.54 | 1,805 |
| Dec 5, 2023 | 533.00 | 534.37 | 528.53 | 531.29 | 531.07 | 1,667 |
| Dec 4, 2023 | 533.75 | 541.43 | 532.50 | 537.47 | 537.25 | 653 |
| Dec 1, 2023 | 524.52 | 534.66 | 524.52 | 530.34 | 530.12 | 7,200 |
| Nov 30, 2023 | 0.24 Dividend | |||||
| Nov 30, 2023 | 526.00 | 530.99 | 526.00 | 527.61 | 527.39 | 4,641 |
| Nov 29, 2023 | 512.00 | 527.74 | 511.84 | 526.20 | 525.74 | 4,070 |
| Nov 28, 2023 | 508.00 | 508.00 | 504.51 | 504.54 | 504.10 | 767 |
| Nov 27, 2023 | 508.73 | 511.16 | 503.87 | 507.01 | 506.57 | 3,368 |
| Nov 24, 2023 | 506.30 | 510.38 | 506.30 | 508.00 | 507.56 | 769 |
| Nov 23, 2023 | 508.00 | 508.00 | 508.00 | 508.00 | 507.56 | - |
| Nov 22, 2023 | 509.00 | 511.00 | 503.90 | 508.00 | 507.56 | 246 |
| Nov 21, 2023 | 507.01 | 514.12 | 507.01 | 510.00 | 509.56 | 1,228 |
| Nov 17, 2023 | 509.97 | 517.26 | 509.97 | 517.26 | 516.81 | 744 |
| Nov 16, 2023 | 517.38 | 517.38 | 503.08 | 509.63 | 509.19 | 1,760 |
| Nov 15, 2023 | 506.01 | 514.81 | 506.01 | 514.81 | 514.36 | 2,932 |
| Nov 14, 2023 | 498.00 | 510.00 | 497.26 | 506.02 | 505.58 | 3,006 |
| Nov 13, 2023 | 487.00 | 490.22 | 485.02 | 489.00 | 488.58 | 3,896 |
| Nov 10, 2023 | 485.00 | 489.68 | 485.00 | 486.65 | 486.23 | 625 |
| Nov 9, 2023 | 490.01 | 491.39 | 484.00 | 489.66 | 489.23 | 914 |
| Nov 8, 2023 | 490.86 | 490.86 | 486.00 | 486.17 | 485.75 | 1,260 |
| Nov 7, 2023 | 495.00 | 495.00 | 490.00 | 492.62 | 492.19 | 89 |
| Nov 6, 2023 | 495.89 | 499.00 | 494.00 | 495.98 | 495.55 | 183 |
| Nov 3, 2023 | 492.00 | 498.38 | 491.84 | 495.89 | 495.46 | 6,472 |
| Nov 1, 2023 | 473.01 | 476.20 | 469.32 | 471.66 | 471.25 | 3,942 |
| Oct 31, 2023 | 468.83 | 474.79 | 468.83 | 473.39 | 472.98 | 1,062 |
| Oct 30, 2023 | 454.95 | 466.50 | 454.95 | 466.50 | 466.10 | 1,151 |
| Oct 27, 2023 | 462.50 | 465.30 | 451.63 | 456.92 | 456.52 | 2,431 |
| Oct 26, 2023 | 476.00 | 477.99 | 472.66 | 475.35 | 474.94 | 502 |
| Oct 25, 2023 | 465.24 | 470.00 | 464.00 | 468.89 | 468.48 | 2,177 |
| Oct 24, 2023 | 466.50 | 470.00 | 465.00 | 465.24 | 464.84 | 8,010 |
| Oct 23, 2023 | 475.00 | 477.24 | 462.35 | 464.46 | 464.06 | 2,917 |
| Oct 20, 2023 | 490.01 | 490.01 | 477.73 | 480.29 | 479.87 | 415 |
| Oct 19, 2023 | 499.21 | 505.18 | 495.00 | 496.80 | 496.37 | 879 |
| Oct 18, 2023 | 492.58 | 512.29 | 492.58 | 498.98 | 498.55 | 1,124 |
| Oct 17, 2023 | 488.00 | 498.99 | 483.93 | 497.52 | 497.09 | 76,495 |
| Oct 16, 2023 | 485.06 | 489.51 | 482.20 | 485.03 | 484.61 | 4,614 |
| Oct 13, 2023 | 484.88 | 487.19 | 482.00 | 484.99 | 484.57 | 414 |
| Oct 12, 2023 | 480.01 | 486.03 | 476.71 | 482.01 | 481.59 | 2,693 |
| Oct 11, 2023 | 486.00 | 486.03 | 480.01 | 481.00 | 480.58 | 54,606 |
| Oct 10, 2023 | 485.00 | 492.00 | 481.86 | 484.32 | 483.90 | 6,027 |
| Oct 9, 2023 | 473.11 | 483.35 | 470.82 | 481.06 | 480.64 | 1,802 |
| Oct 6, 2023 | 472.00 | 476.99 | 470.00 | 476.96 | 476.55 | 1,225 |
| Oct 5, 2023 | 470.00 | 475.16 | 465.00 | 475.16 | 474.75 | 1,508 |
| Oct 4, 2023 | 466.00 | 469.27 | 461.00 | 469.02 | 468.61 | 7,093 |
| Oct 3, 2023 | 470.00 | 470.00 | 465.00 | 466.65 | 466.24 | 5,562 |
| Oct 2, 2023 | 479.00 | 479.00 | 470.90 | 471.28 | 470.87 | 4,391 |
| Sep 29, 2023 | 485.50 | 485.50 | 476.00 | 477.60 | 477.19 | 785 |
| Sep 28, 2023 | 481.20 | 486.00 | 481.20 | 485.30 | 484.88 | 1,619 |
| Sep 27, 2023 | 484.00 | 487.90 | 481.03 | 481.03 | 480.61 | 360 |
| Sep 26, 2023 | 482.21 | 482.21 | 472.00 | 473.01 | 472.60 | 909 |
| Sep 25, 2023 | 475.00 | 480.00 | 475.00 | 479.19 | 478.77 | 1,167 |
| Sep 22, 2023 | 486.00 | 486.00 | 474.00 | 474.62 | 474.21 | 11,864 |
| Sep 21, 2023 | 488.00 | 488.00 | 482.01 | 482.60 | 482.18 | 2,703 |
| Sep 20, 2023 | 493.00 | 494.91 | 488.00 | 488.00 | 487.58 | 225 |
| Sep 19, 2023 | 493.00 | 494.41 | 487.35 | 487.35 | 486.93 | 120 |
| Sep 18, 2023 | 490.00 | 493.00 | 490.00 | 492.98 | 492.55 | 113 |
| Sep 15, 2023 | 496.00 | 496.00 | 490.81 | 495.57 | 495.14 | 15,792 |
| Sep 14, 2023 | 504.99 | 504.99 | 499.00 | 499.01 | 498.58 | 341 |
| Sep 13, 2023 | 502.66 | 502.66 | 495.00 | 495.25 | 494.82 | 6,654 |
| Sep 12, 2023 | 496.99 | 502.03 | 492.01 | 499.21 | 498.78 | 9,678 |
| Sep 11, 2023 | 498.00 | 498.00 | 491.99 | 491.99 | 491.56 | 1,989 |
| Sep 8, 2023 | 490.00 | 497.00 | 489.02 | 496.24 | 495.81 | 212 |
| Sep 7, 2023 | 494.96 | 495.00 | 494.50 | 494.50 | 494.07 | 56 |
| Sep 6, 2023 | 501.37 | 501.37 | 495.00 | 499.90 | 499.47 | 206 |
| Sep 5, 2023 | 499.00 | 499.05 | 494.50 | 497.48 | 497.05 | 2,575 |
| Sep 4, 2023 | 493.50 | 493.50 | 493.50 | 493.50 | 493.07 | 6 |
| Sep 1, 2023 | 496.00 | 496.00 | 493.50 | 493.50 | 493.07 | 158 |
| Aug 31, 2023 | 0.24 Dividend | |||||
| Aug 31, 2023 | 485.00 | 489.51 | 483.12 | 485.25 | 484.83 | 2,265 |
| Aug 30, 2023 | 487.00 | 488.49 | 486.00 | 486.70 | 486.04 | 7,105 |
| Aug 29, 2023 | 480.01 | 491.87 | 480.01 | 487.18 | 486.52 | 2,332 |
| Aug 28, 2023 | 480.01 | 484.99 | 479.02 | 480.12 | 479.47 | 2,772 |
| Aug 25, 2023 | 479.00 | 480.22 | 476.80 | 480.22 | 479.57 | 250 |
| Aug 24, 2023 | 479.92 | 482.00 | 479.50 | 480.01 | 479.36 | 1,772 |
| Aug 23, 2023 | 481.90 | 481.90 | 473.86 | 477.15 | 476.50 | 5,280 |
| Aug 22, 2023 | 493.84 | 493.84 | 481.00 | 482.36 | 481.70 | 786 |
| Aug 21, 2023 | 499.79 | 499.79 | 490.15 | 493.84 | 493.17 | 493 |
| Aug 18, 2023 | 499.00 | 500.00 | 494.90 | 495.01 | 494.34 | 2,336 |
| Aug 17, 2023 | 501.00 | 503.49 | 499.60 | 503.49 | 502.80 | 7,299 |
| Aug 16, 2023 | 515.00 | 515.00 | 501.00 | 501.00 | 500.32 | 1,451 |
| Aug 15, 2023 | 521.00 | 521.00 | 510.61 | 512.53 | 511.83 | 1,026 |
| Aug 14, 2023 | 530.00 | 530.00 | 525.00 | 525.00 | 524.29 | 1,427 |
| Aug 11, 2023 | 525.00 | 532.97 | 525.00 | 530.00 | 529.28 | 4,527 |
| Aug 10, 2023 | 528.31 | 528.32 | 524.01 | 525.02 | 524.31 | 775 |
| Aug 9, 2023 | 538.40 | 538.40 | 526.12 | 528.32 | 527.60 | 8,157 |
| Aug 8, 2023 | 540.18 | 540.18 | 525.00 | 538.40 | 537.67 | 6,392 |
| Aug 7, 2023 | 538.00 | 543.09 | 538.00 | 542.27 | 541.53 | 4,118 |
| Aug 4, 2023 | 540.00 | 542.33 | 532.56 | 534.79 | 534.06 | 757 |
| Aug 3, 2023 | 528.17 | 545.00 | 528.17 | 543.50 | 542.76 | 15,671 |
| Aug 2, 2023 | 526.00 | 531.00 | 526.00 | 531.00 | 530.28 | 2,471 |
| Aug 1, 2023 | 531.00 | 533.82 | 527.64 | 531.96 | 531.24 | 1,160 |
| Jul 31, 2023 | 533.00 | 539.48 | 531.48 | 536.67 | 535.94 | 6,743 |
| Jul 28, 2023 | 537.00 | 537.00 | 528.91 | 532.99 | 532.26 | 12,006 |
| Jul 27, 2023 | 541.60 | 543.64 | 535.80 | 540.98 | 540.24 | 24,230 |
| Jul 26, 2023 | 545.50 | 547.99 | 542.02 | 547.99 | 547.24 | 1,333 |
| Jul 25, 2023 | 549.12 | 551.73 | 542.53 | 543.63 | 542.89 | 3,193 |
| Jul 24, 2023 | 548.00 | 554.99 | 545.01 | 546.37 | 545.63 | 1,898 |
| Jul 21, 2023 | 533.80 | 544.00 | 532.06 | 543.21 | 542.47 | 7,818 |
| Jul 20, 2023 | 527.69 | 534.90 | 527.69 | 534.90 | 534.17 | 3,763 |
| Jul 19, 2023 | 518.00 | 530.06 | 515.00 | 527.00 | 526.28 | 7,485 |
| Jul 18, 2023 | 497.00 | 516.00 | 497.00 | 513.92 | 513.22 | 11,421 |
| Jul 17, 2023 | 494.22 | 496.08 | 492.58 | 492.66 | 491.99 | 7,759 |
| Jul 14, 2023 | 507.59 | 507.59 | 487.00 | 487.15 | 486.49 | 1,217 |
| Jul 13, 2023 | 499.80 | 504.02 | 498.01 | 499.50 | 498.82 | 5,432 |
| Jul 12, 2023 | 497.24 | 500.98 | 492.68 | 494.32 | 493.65 | 6,868 |
| Jul 11, 2023 | 487.00 | 497.24 | 486.00 | 494.50 | 493.83 | 4,634 |
| Jul 10, 2023 | 488.00 | 491.00 | 486.53 | 486.55 | 485.89 | 833 |
| Jul 7, 2023 | 487.00 | 493.73 | 487.00 | 492.00 | 491.33 | 1,595 |
| Jul 6, 2023 | 492.00 | 492.00 | 484.80 | 488.68 | 488.02 | 1,067 |
| Jul 5, 2023 | 509.00 | 509.00 | 493.98 | 495.00 | 494.33 | 1,099 |
| Jul 4, 2023 | 500.00 | 502.01 | 500.00 | 502.01 | 501.33 | 80 |
| Jul 3, 2023 | 490.01 | 501.99 | 490.01 | 499.00 | 498.32 | 435 |
| Jun 30, 2023 | 495.00 | 497.99 | 491.50 | 495.25 | 494.58 | 821 |
| Jun 29, 2023 | 491.36 | 497.03 | 490.00 | 491.44 | 490.77 | 22,458 |
| Jun 28, 2023 | 480.50 | 482.03 | 477.02 | 478.48 | 477.83 | 1,721 |
| Jun 27, 2023 | 480.06 | 489.05 | 480.05 | 483.96 | 483.30 | 5,431 |
| Jun 26, 2023 | 480.00 | 483.99 | 479.94 | 483.99 | 483.33 | 175 |
| Jun 23, 2023 | 477.00 | 480.99 | 475.00 | 475.00 | 474.35 | 13,732 |
| Jun 22, 2023 | 488.10 | 488.10 | 480.00 | 480.77 | 480.12 | 5,134 |
| Jun 21, 2023 | 498.20 | 498.20 | 490.00 | 491.51 | 490.84 | 5,625 |
| Jun 20, 2023 | 500.00 | 500.00 | 491.00 | 498.20 | 497.52 | 133,367 |
| Jun 19, 2023 | 501.57 | 509.99 | 501.57 | 509.99 | 509.30 | 79 |
| Jun 16, 2023 | 503.12 | 503.12 | 498.00 | 501.57 | 500.89 | 2,703 |
| Jun 15, 2023 | 498.00 | 503.10 | 493.01 | 503.01 | 502.33 | 4,454 |
| Jun 14, 2023 | 508.00 | 508.00 | 498.17 | 498.17 | 497.49 | 19,345 |
| Jun 13, 2023 | 508.00 | 514.99 | 505.21 | 508.79 | 508.10 | 1,849 |
| Jun 12, 2023 | 506.00 | 507.00 | 501.00 | 503.90 | 503.21 | 819 |
| Jun 9, 2023 | 505.00 | 509.21 | 505.00 | 505.00 | 504.31 | 236 |
| Jun 8, 2023 | 513.91 | 513.91 | 505.03 | 508.79 | 508.10 | 5,085 |
| Jun 7, 2023 | 509.16 | 514.00 | 506.76 | 513.05 | 512.35 | 4,013 |
| Jun 6, 2023 | 497.98 | 513.58 | 497.98 | 508.65 | 507.96 | 3,351 |
| Jun 5, 2023 | 507.98 | 507.98 | 496.77 | 499.43 | 498.75 | 1,610 |
| Jun 2, 2023 | 490.00 | 507.99 | 490.00 | 504.70 | 504.01 | 5,944 |
| Jun 1, 2023 | 0.22 Dividend | |||||
| Jun 1, 2023 | 485.00 | 493.17 | 485.00 | 486.72 | 486.06 | 76,126 |
| May 31, 2023 | 499.15 | 499.15 | 486.00 | 491.98 | 491.09 | 2,497 |
| May 30, 2023 | 518.99 | 518.99 | 492.50 | 498.74 | 497.84 | 123,066 |
| May 29, 2023 | 498.00 | 510.00 | 498.00 | 510.00 | 509.08 | 55 |
| May 26, 2023 | 501.59 | 501.95 | 493.00 | 499.78 | 498.88 | 1,737 |
| May 25, 2023 | 500.00 | 506.39 | 500.00 | 502.34 | 501.43 | 24,515 |
| May 24, 2023 | 514.76 | 514.76 | 496.93 | 503.06 | 502.15 | 1,109 |
| May 23, 2023 | 515.00 | 522.74 | 514.43 | 514.75 | 513.82 | 80,135 |
| May 22, 2023 | 508.79 | 508.79 | 502.01 | 507.20 | 506.28 | 173,740 |
| May 19, 2023 | 505.00 | 505.54 | 496.40 | 499.50 | 498.60 | 29,696 |
| May 18, 2023 | 500.00 | 502.40 | 499.20 | 501.00 | 500.09 | 591 |
| May 17, 2023 | 496.00 | 504.99 | 493.64 | 502.40 | 501.49 | 13,063 |
| May 16, 2023 | 484.42 | 484.42 | 478.00 | 478.00 | 477.14 | 1,037 |
| May 15, 2023 | 485.00 | 487.91 | 480.01 | 480.01 | 479.14 | 595 |
| May 12, 2023 | 481.89 | 481.89 | 474.01 | 476.55 | 475.69 | 1,339 |
| May 11, 2023 | 476.00 | 484.49 | 476.00 | 482.29 | 481.42 | 157,931 |
| May 10, 2023 | 490.00 | 490.22 | 477.00 | 480.26 | 479.39 | 3,998 |
| May 9, 2023 | 490.00 | 493.50 | 486.25 | 493.39 | 492.50 | 4,825 |
| May 8, 2023 | 496.99 | 498.41 | 493.00 | 493.48 | 492.59 | 780 |
| May 5, 2023 | 493.00 | 495.00 | 490.00 | 495.00 | 494.11 | 273 |
| May 4, 2023 | 490.00 | 494.15 | 484.00 | 485.27 | 484.39 | 1,449 |
| May 3, 2023 | 506.00 | 512.00 | 500.00 | 500.91 | 500.00 | 579 |
| May 2, 2023 | 520.00 | 520.00 | 502.00 | 505.49 | 504.58 | 2,691 |
| Apr 28, 2023 | 519.07 | 528.82 | 519.07 | 524.51 | 523.56 | 7,976 |
| Apr 27, 2023 | 522.00 | 523.00 | 522.00 | 522.97 | 522.02 | 75 |
| Apr 26, 2023 | 522.00 | 522.45 | 513.01 | 513.02 | 512.09 | 8,020 |
| Apr 25, 2023 | 527.00 | 531.82 | 522.01 | 522.01 | 521.07 | 9,353 |