Mexico - Delayed Quote • MXN
ConocoPhillips (COP.MX)
As of April 11 at 10:17 AM CST. Market Open.
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 18, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
| Apr 17, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
| Apr 16, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
| Apr 15, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
| Apr 12, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
| Apr 11, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 10 |
| Apr 10, 2024 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | - |
| Apr 9, 2024 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | 20,380 |
| Apr 8, 2024 | 2,181.32 | 2,181.32 | 2,181.32 | 2,181.32 | 2,181.32 | - |
| Apr 5, 2024 | 2,181.32 | 2,181.32 | 2,181.32 | 2,181.32 | 2,181.32 | 90 |
| Apr 4, 2024 | 2,171.75 | 2,171.75 | 2,171.75 | 2,171.75 | 2,171.75 | 10 |
| Apr 3, 2024 | 2,175.00 | 2,181.00 | 2,174.50 | 2,181.00 | 2,181.00 | 75 |
| Apr 2, 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 50 |
| Apr 1, 2024 | 2,141.99 | 2,141.99 | 2,141.99 | 2,141.99 | 2,141.99 | - |
| Mar 27, 2024 | 2,141.99 | 2,141.99 | 2,141.99 | 2,141.99 | 2,141.99 | 10 |
| Mar 26, 2024 | 2,104.65 | 2,104.65 | 2,104.65 | 2,104.65 | 2,104.65 | - |
| Mar 25, 2024 | 2,104.65 | 2,104.65 | 2,104.65 | 2,104.65 | 2,104.65 | 50 |
| Mar 22, 2024 | 2,080.00 | 2,080.00 | 2,063.00 | 2,063.00 | 2,063.00 | 110 |
| Mar 21, 2024 | 2,050.00 | 2,065.00 | 2,050.00 | 2,065.00 | 2,065.00 | 6,112 |
| Mar 20, 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - |
| Mar 19, 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - |
| Mar 15, 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - |
| Mar 14, 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 87 |
| Mar 13, 2024 | 1,919.39 | 1,919.39 | 1,919.39 | 1,919.39 | 1,919.39 | - |
| Mar 12, 2024 | 1,919.39 | 1,919.39 | 1,919.39 | 1,919.39 | 1,919.39 | 36 |
| Mar 11, 2024 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | - |
| Mar 8, 2024 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | - |
| Mar 7, 2024 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | - |
| Mar 6, 2024 | 1,892.00 | 1,990.20 | 1,892.00 | 1,990.20 | 1,990.20 | 49 |
| Mar 5, 2024 | 1,904.19 | 1,904.19 | 1,904.19 | 1,904.19 | 1,904.19 | - |
| Mar 4, 2024 | 1,904.19 | 1,904.19 | 1,904.19 | 1,904.19 | 1,904.19 | 1,850 |
| Mar 1, 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - |
| Feb 29, 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - |
| Feb 28, 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 100 |
| Feb 27, 2024 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | - |
| Feb 26, 2024 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 100 |
| Feb 23, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
| Feb 22, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 22 |
| Feb 21, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
| Feb 20, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
| Feb 19, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
| Feb 16, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
| Feb 15, 2024 | 0.78 Dividend | |||||
| Feb 15, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 144 |
| Feb 14, 2024 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,896.22 | - |
| Feb 13, 2024 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,896.22 | 6 |
| Feb 12, 2024 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,938.20 | - |
| Feb 9, 2024 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,938.20 | - |
| Feb 8, 2024 | 1,947.00 | 1,947.00 | 1,939.00 | 1,939.00 | 1,938.20 | 115 |
| Feb 7, 2024 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,921.21 | 580 |
| Feb 6, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | - |
| Feb 2, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | - |
| Feb 1, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | - |
| Jan 31, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | - |
| Jan 30, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | - |
| Jan 29, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | 19,213 |
| Jan 26, 2024 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,922.21 | 545 |
| Jan 25, 2024 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,853.24 | - |
| Jan 24, 2024 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,853.24 | - |
| Jan 23, 2024 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,853.24 | - |
| Jan 22, 2024 | 1,865.00 | 1,865.00 | 1,854.00 | 1,854.00 | 1,853.24 | 125 |
| Jan 19, 2024 | 1,832.20 | 1,832.20 | 1,832.20 | 1,832.20 | 1,831.45 | 2,345 |
| Jan 18, 2024 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,866.23 | - |
| Jan 17, 2024 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,866.23 | - |
| Jan 16, 2024 | 1,869.57 | 1,869.57 | 1,867.00 | 1,867.00 | 1,866.23 | 15,657 |
| Jan 15, 2024 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 1,879.93 | - |
| Jan 12, 2024 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 1,879.93 | - |
| Jan 11, 2024 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 1,879.93 | 60 |
| Jan 10, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.16 | - |
| Jan 9, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.16 | - |
| Jan 8, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.16 | - |
| Jan 5, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.16 | - |
| Jan 4, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.16 | - |
| Jan 3, 2024 | 2,015.00 | 2,041.00 | 2,015.00 | 2,041.00 | 2,040.16 | 197 |
| Jan 2, 2024 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
| Dec 29, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
| Dec 28, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
| Dec 27, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
| Dec 26, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
| Dec 22, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
| Dec 21, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
| Dec 20, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
| Dec 19, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | 75 |
| Dec 18, 2023 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,005.18 | 50 |
| Dec 15, 2023 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,979.19 | 5,657 |
| Dec 14, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
| Dec 13, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
| Dec 11, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
| Dec 8, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
| Dec 7, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
| Dec 6, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
| Dec 5, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
| Dec 4, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
| Dec 1, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | 100 |
| Nov 30, 2023 | 2,030.00 | 2,030.00 | 2,007.00 | 2,007.00 | 2,006.17 | 499 |
| Nov 29, 2023 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,959.19 | - |
| Nov 28, 2023 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,959.19 | - |
| Nov 27, 2023 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,959.19 | 102 |
| Nov 24, 2023 | 1,978.70 | 1,978.70 | 1,978.70 | 1,978.70 | 1,977.89 | - |
| Nov 23, 2023 | 1,978.70 | 1,978.70 | 1,978.70 | 1,978.70 | 1,977.89 | - |
| Nov 22, 2023 | 1,978.70 | 1,978.70 | 1,978.70 | 1,978.70 | 1,977.89 | - |
| Nov 21, 2023 | 1,978.70 | 1,978.70 | 1,978.70 | 1,978.70 | 1,977.89 | 38 |
| Nov 17, 2023 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,044.16 | - |
| Nov 16, 2023 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,044.16 | - |
| Nov 15, 2023 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,044.16 | - |
| Nov 14, 2023 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,044.16 | - |
| Nov 13, 2023 | 0.58 Dividend | |||||
| Nov 13, 2023 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,044.16 | - |
| Nov 10, 2023 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,043.58 | 55 |
| Nov 9, 2023 | 2,002.64 | 2,002.64 | 2,002.64 | 2,002.64 | 2,001.25 | - |
| Nov 8, 2023 | 2,002.64 | 2,002.64 | 2,002.64 | 2,002.64 | 2,001.25 | 84 |
| Nov 7, 2023 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,119.53 | - |
| Nov 6, 2023 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,119.53 | - |
| Nov 3, 2023 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,119.53 | - |
| Nov 1, 2023 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,119.53 | - |
| Oct 31, 2023 | 2,115.03 | 2,121.00 | 2,115.03 | 2,121.00 | 2,119.53 | 610 |
| Oct 30, 2023 | 2,116.11 | 2,116.11 | 2,116.11 | 2,116.11 | 2,114.64 | 28 |
| Oct 27, 2023 | 2,210.12 | 2,210.12 | 2,210.12 | 2,210.12 | 2,208.58 | - |
| Oct 26, 2023 | 2,210.12 | 2,210.12 | 2,210.12 | 2,210.12 | 2,208.58 | 677 |
| Oct 25, 2023 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 2,187.48 | 246 |
| Oct 24, 2023 | 2,247.22 | 2,247.22 | 2,247.22 | 2,247.22 | 2,245.66 | - |
| Oct 23, 2023 | 2,247.22 | 2,247.22 | 2,247.22 | 2,247.22 | 2,245.66 | - |
| Oct 20, 2023 | 2,247.22 | 2,247.22 | 2,247.22 | 2,247.22 | 2,245.66 | - |
| Oct 19, 2023 | 2,247.22 | 2,247.22 | 2,247.22 | 2,247.22 | 2,245.66 | - |
| Oct 18, 2023 | 2,247.22 | 2,247.22 | 2,247.22 | 2,247.22 | 2,245.66 | - |
| Oct 17, 2023 | 2,247.22 | 2,247.22 | 2,247.22 | 2,247.22 | 2,245.66 | - |
| Oct 16, 2023 | 2,259.00 | 2,259.00 | 2,247.22 | 2,247.22 | 2,245.66 | 556 |
| Oct 13, 2023 | 2,257.10 | 2,262.00 | 2,257.10 | 2,262.00 | 2,260.43 | 2,834 |
| Oct 12, 2023 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,127.52 | - |
| Oct 11, 2023 | 2,113.40 | 2,129.00 | 2,113.40 | 2,129.00 | 2,127.52 | 244 |
| Oct 10, 2023 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,039.58 | - |
| Oct 9, 2023 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,039.58 | - |
| Oct 6, 2023 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,039.58 | - |
| Oct 5, 2023 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,039.58 | - |
| Oct 4, 2023 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,039.58 | 45 |
| Oct 3, 2023 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,168.49 | - |
| Oct 2, 2023 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,168.49 | - |
| Sep 29, 2023 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,168.49 | - |
| Sep 28, 2023 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,168.49 | 33 |
| Sep 27, 2023 | 0.60 Dividend | |||||
| Sep 27, 2023 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,095.54 | - |
| Sep 26, 2023 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,094.94 | - |
| Sep 25, 2023 | 2,100.03 | 2,100.03 | 2,097.00 | 2,097.00 | 2,094.94 | 60 |
| Sep 22, 2023 | 2,064.11 | 2,064.11 | 2,064.11 | 2,064.11 | 2,062.09 | - |
| Sep 21, 2023 | 2,064.11 | 2,064.11 | 2,064.11 | 2,064.11 | 2,062.09 | 47 |
| Sep 20, 2023 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | 2,143.40 | - |
| Sep 19, 2023 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | 2,143.40 | - |
| Sep 18, 2023 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | 2,143.40 | 349 |
| Sep 15, 2023 | 2,149.03 | 2,149.03 | 2,149.03 | 2,149.03 | 2,146.92 | - |
| Sep 14, 2023 | 2,149.03 | 2,149.03 | 2,149.03 | 2,149.03 | 2,146.92 | - |
| Sep 13, 2023 | 2,149.03 | 2,149.03 | 2,149.03 | 2,149.03 | 2,146.92 | - |
| Sep 12, 2023 | 2,149.03 | 2,149.03 | 2,149.03 | 2,149.03 | 2,146.92 | - |
| Sep 11, 2023 | 2,149.03 | 2,149.03 | 2,149.03 | 2,149.03 | 2,146.92 | - |
| Sep 8, 2023 | 2,149.03 | 2,149.03 | 2,149.03 | 2,149.03 | 2,146.92 | - |
| Sep 7, 2023 | 2,149.03 | 2,149.03 | 2,149.03 | 2,149.03 | 2,146.92 | - |
| Sep 6, 2023 | 2,149.03 | 2,149.03 | 2,149.03 | 2,149.03 | 2,146.92 | 314 |
| Sep 5, 2023 | 1,966.50 | 1,966.50 | 1,966.50 | 1,966.50 | 1,964.57 | - |
| Sep 4, 2023 | 1,966.50 | 1,966.50 | 1,966.50 | 1,966.50 | 1,964.57 | - |
| Sep 1, 2023 | 1,966.50 | 1,966.50 | 1,966.50 | 1,966.50 | 1,964.57 | - |
| Aug 31, 2023 | 1,966.50 | 1,966.50 | 1,966.50 | 1,966.50 | 1,964.57 | - |
| Aug 30, 2023 | 1,966.50 | 1,966.50 | 1,966.50 | 1,966.50 | 1,964.57 | - |
| Aug 29, 2023 | 1,960.00 | 1,966.50 | 1,960.00 | 1,966.50 | 1,964.57 | 237 |
| Aug 28, 2023 | 1,989.03 | 1,989.03 | 1,989.03 | 1,989.03 | 1,987.08 | - |
| Aug 25, 2023 | 1,989.03 | 1,989.03 | 1,989.03 | 1,989.03 | 1,987.08 | - |
| Aug 24, 2023 | 1,989.03 | 1,989.03 | 1,989.03 | 1,989.03 | 1,987.08 | - |
| Aug 23, 2023 | 1,989.03 | 1,989.03 | 1,989.03 | 1,989.03 | 1,987.08 | - |
| Aug 22, 2023 | 1,989.03 | 1,989.03 | 1,989.03 | 1,989.03 | 1,987.08 | - |
| Aug 21, 2023 | 1,989.03 | 1,989.03 | 1,989.03 | 1,989.03 | 1,987.08 | - |
| Aug 18, 2023 | 1,989.03 | 1,989.03 | 1,989.03 | 1,989.03 | 1,987.08 | 40 |
| Aug 17, 2023 | 2,004.13 | 2,004.13 | 2,004.13 | 2,004.13 | 2,002.16 | 12 |
| Aug 16, 2023 | 2,004.11 | 2,004.11 | 2,004.11 | 2,004.11 | 2,002.14 | - |
| Aug 15, 2023 | 0.51 Dividend | |||||
| Aug 15, 2023 | 2,004.11 | 2,004.11 | 2,004.11 | 2,004.11 | 2,002.14 | - |
| Aug 14, 2023 | 2,004.11 | 2,004.11 | 2,004.11 | 2,004.11 | 2,001.64 | 55 |
| Aug 11, 2023 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,992.54 | - |
| Aug 10, 2023 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,992.54 | - |
| Aug 9, 2023 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,992.54 | - |
| Aug 8, 2023 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,992.54 | - |
| Aug 7, 2023 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,992.54 | - |
| Aug 4, 2023 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,992.54 | - |
| Aug 3, 2023 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,992.54 | 51 |
| Aug 2, 2023 | 1,964.03 | 1,964.03 | 1,964.03 | 1,964.03 | 1,961.60 | 529 |
| Aug 1, 2023 | 1,932.85 | 1,932.85 | 1,932.85 | 1,932.85 | 1,930.46 | - |
| Jul 31, 2023 | 1,932.85 | 1,932.85 | 1,932.85 | 1,932.85 | 1,930.46 | - |
| Jul 28, 2023 | 1,938.00 | 1,938.00 | 1,930.55 | 1,932.85 | 1,930.46 | 690 |
| Jul 27, 2023 | 1,948.00 | 1,949.00 | 1,948.00 | 1,948.74 | 1,946.33 | 238 |
| Jul 26, 2023 | 1,965.53 | 1,965.53 | 1,965.53 | 1,965.53 | 1,963.10 | - |
| Jul 25, 2023 | 1,965.53 | 1,965.53 | 1,965.53 | 1,965.53 | 1,963.10 | 31 |
| Jul 24, 2023 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 1,910.64 | - |
| Jul 21, 2023 | 1,907.15 | 1,913.00 | 1,907.15 | 1,913.00 | 1,910.64 | 200 |
| Jul 20, 2023 | 1,844.03 | 1,844.03 | 1,844.03 | 1,844.03 | 1,841.75 | - |
| Jul 19, 2023 | 1,844.03 | 1,844.03 | 1,844.03 | 1,844.03 | 1,841.75 | 32 |
| Jul 18, 2023 | 1,784.11 | 1,784.11 | 1,784.11 | 1,784.11 | 1,781.91 | - |
| Jul 17, 2023 | 1,784.11 | 1,784.11 | 1,784.11 | 1,784.11 | 1,781.91 | 54 |
| Jul 14, 2023 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,829.74 | - |
| Jul 13, 2023 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,829.74 | 11 |
| Jul 12, 2023 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,827.74 | 36 |
| Jul 11, 2023 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | 1,827.84 | 100 |
| Jul 10, 2023 | 1,768.11 | 1,768.11 | 1,768.11 | 1,768.11 | 1,765.93 | 121 |
| Jul 7, 2023 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,764.82 | 200 |
| Jul 6, 2023 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,717.88 | 10 |
| Jul 5, 2023 | 1,753.03 | 1,753.03 | 1,753.03 | 1,753.03 | 1,750.87 | - |
| Jul 4, 2023 | 1,753.03 | 1,753.03 | 1,753.03 | 1,753.03 | 1,750.87 | - |
| Jul 3, 2023 | 1,753.03 | 1,753.03 | 1,753.03 | 1,753.03 | 1,750.87 | - |
| Jun 30, 2023 | 1,753.03 | 1,753.03 | 1,753.03 | 1,753.03 | 1,750.87 | - |
| Jun 29, 2023 | 1,753.03 | 1,753.03 | 1,753.03 | 1,753.03 | 1,750.87 | 681 |
| Jun 28, 2023 | 1,784.03 | 1,784.03 | 1,784.03 | 1,784.03 | 1,781.83 | - |
| Jun 27, 2023 | 1,784.03 | 1,784.03 | 1,784.03 | 1,784.03 | 1,781.83 | - |
| Jun 26, 2023 | 0.60 Dividend | |||||
| Jun 26, 2023 | 1,784.03 | 1,784.03 | 1,784.03 | 1,784.03 | 1,781.83 | - |
| Jun 23, 2023 | 1,784.03 | 1,784.03 | 1,784.03 | 1,784.03 | 1,781.23 | - |
| Jun 22, 2023 | 1,784.03 | 1,784.03 | 1,784.03 | 1,784.03 | 1,781.23 | - |
| Jun 21, 2023 | 1,782.50 | 1,784.03 | 1,782.50 | 1,784.03 | 1,781.23 | 397 |
| Jun 20, 2023 | 1,795.11 | 1,795.11 | 1,795.11 | 1,795.11 | 1,792.29 | - |
| Jun 19, 2023 | 1,795.11 | 1,795.11 | 1,795.11 | 1,795.11 | 1,792.29 | - |
| Jun 16, 2023 | 1,795.11 | 1,795.11 | 1,795.11 | 1,795.11 | 1,792.29 | - |
| Jun 15, 2023 | 1,795.11 | 1,795.11 | 1,795.11 | 1,795.11 | 1,792.29 | - |
| Jun 14, 2023 | 1,795.11 | 1,795.11 | 1,795.11 | 1,795.11 | 1,792.29 | - |
| Jun 13, 2023 | 1,795.11 | 1,795.11 | 1,795.11 | 1,795.11 | 1,792.29 | 151 |
| Jun 12, 2023 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,777.23 | - |
| Jun 9, 2023 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,777.23 | - |
| Jun 8, 2023 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,777.23 | - |
| Jun 7, 2023 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,777.23 | - |
| Jun 6, 2023 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,777.23 | - |
| Jun 5, 2023 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,777.23 | 259 |
| Jun 2, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,733.27 | - |
| Jun 1, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,733.27 | 272 |
| May 31, 2023 | 1,776.11 | 1,776.11 | 1,776.11 | 1,776.11 | 1,773.32 | - |
| May 30, 2023 | 1,778.53 | 1,778.53 | 1,776.11 | 1,776.11 | 1,773.32 | 404 |
| May 29, 2023 | 1,797.55 | 1,797.55 | 1,797.55 | 1,797.55 | 1,794.73 | - |
| May 26, 2023 | 1,798.13 | 1,798.13 | 1,797.55 | 1,797.55 | 1,794.73 | 965 |
| May 25, 2023 | 1,881.65 | 1,881.65 | 1,881.65 | 1,881.65 | 1,878.69 | - |
| May 24, 2023 | 1,881.65 | 1,881.65 | 1,881.65 | 1,881.65 | 1,878.69 | 8 |
| May 23, 2023 | 1,881.66 | 1,881.75 | 1,881.66 | 1,881.66 | 1,878.70 | 430 |
| May 22, 2023 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,738.27 | - |
| May 19, 2023 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,738.27 | - |
| May 18, 2023 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,738.27 | - |
| May 17, 2023 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,738.27 | 1,000 |
| May 16, 2023 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,741.26 | - |
| May 15, 2023 | 0.51 Dividend | |||||
| May 15, 2023 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,741.26 | - |
| May 12, 2023 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,740.75 | 22 |
| May 11, 2023 | 1,750.03 | 1,750.03 | 1,750.00 | 1,750.00 | 1,746.74 | 107 |
| May 10, 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,741.75 | - |
| May 9, 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,741.75 | 71 |
| May 8, 2023 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,746.74 | - |
| May 5, 2023 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,746.74 | - |
| May 4, 2023 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,746.74 | 197 |
| May 3, 2023 | 1,760.00 | 1,760.00 | 1,689.81 | 1,689.81 | 1,686.66 | 13 |
| May 2, 2023 | 1,842.11 | 1,842.11 | 1,842.11 | 1,842.11 | 1,838.68 | - |
| Apr 28, 2023 | 1,842.11 | 1,842.11 | 1,842.11 | 1,842.11 | 1,838.68 | 1,645 |
| Apr 27, 2023 | 1,840.00 | 1,840.00 | 1,822.30 | 1,822.30 | 1,818.91 | 491 |
| Apr 26, 2023 | 1,832.60 | 1,832.60 | 1,832.60 | 1,832.60 | 1,829.19 | - |
| Apr 25, 2023 | 1,832.60 | 1,832.60 | 1,832.60 | 1,832.60 | 1,829.19 | 2,179 |
| Apr 24, 2023 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,839.57 | - |
| Apr 21, 2023 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,839.57 | - |
| Apr 20, 2023 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,839.57 | 44 |
| Apr 19, 2023 | 1,930.07 | 1,930.07 | 1,930.07 | 1,930.07 | 1,926.48 | - |