Mexico - Delayed Quote • MXN
The Walt Disney Company (DIS.MX)
At close: April 24 at 1:59 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 24, 2024 | 1,939.80 | 1,947.39 | 1,935.01 | 1,945.41 | 1,945.41 | 2,539 |
| Apr 23, 2024 | 1,915.03 | 1,944.98 | 1,915.03 | 1,930.00 | 1,930.00 | 348 |
| Apr 22, 2024 | 1,915.00 | 1,940.00 | 1,915.00 | 1,915.03 | 1,915.03 | 1,528 |
| Apr 19, 2024 | 1,921.60 | 1,954.00 | 1,900.02 | 1,925.00 | 1,925.00 | 2,040 |
| Apr 18, 2024 | 1,936.50 | 1,950.00 | 1,930.00 | 1,939.95 | 1,939.95 | 211 |
| Apr 17, 2024 | 1,928.95 | 1,929.70 | 1,917.00 | 1,927.98 | 1,927.98 | 1,099 |
| Apr 16, 2024 | 1,880.00 | 1,947.72 | 1,880.00 | 1,945.58 | 1,945.58 | 2,602 |
| Apr 15, 2024 | 1,898.00 | 1,914.99 | 1,876.02 | 1,876.85 | 1,876.85 | 974 |
| Apr 12, 2024 | 1,901.01 | 1,912.00 | 1,895.01 | 1,896.42 | 1,896.42 | 9,319 |
| Apr 11, 2024 | 1,923.00 | 1,942.40 | 1,900.06 | 1,942.40 | 1,942.40 | 1,159 |
| Apr 10, 2024 | 1,915.01 | 1,935.00 | 1,915.01 | 1,924.00 | 1,924.00 | 1,019 |
| Apr 9, 2024 | 1,921.82 | 1,938.00 | 1,921.82 | 1,935.00 | 1,935.00 | 15,944 |
| Apr 8, 2024 | 1,939.98 | 1,939.98 | 1,910.03 | 1,921.83 | 1,921.83 | 1,696 |
| Apr 5, 2024 | 1,921.34 | 1,952.00 | 1,921.34 | 1,950.41 | 1,950.41 | 38,650 |
| Apr 4, 2024 | 1,968.50 | 1,992.91 | 1,939.73 | 1,939.74 | 1,939.74 | 4,558 |
| Apr 3, 2024 | 2,047.40 | 2,047.40 | 1,965.00 | 1,967.66 | 1,967.66 | 994 |
| Apr 2, 2024 | 2,019.99 | 2,040.02 | 1,997.03 | 2,031.67 | 2,031.67 | 724 |
| Apr 1, 2024 | 2,010.00 | 2,024.00 | 2,010.00 | 2,021.00 | 2,021.00 | 1,814 |
| Mar 27, 2024 | 2,005.00 | 2,029.99 | 1,988.00 | 2,001.45 | 2,001.45 | 1,501 |
| Mar 26, 2024 | 1,982.31 | 2,000.00 | 1,975.00 | 1,995.62 | 1,995.62 | 4,234 |
| Mar 25, 2024 | 1,959.98 | 1,993.70 | 1,959.98 | 1,972.44 | 1,972.44 | 7,161 |
| Mar 22, 2024 | 1,940.04 | 1,950.00 | 1,935.02 | 1,936.38 | 1,936.38 | 4,002 |
| Mar 21, 2024 | 1,940.01 | 1,964.98 | 1,940.01 | 1,959.00 | 1,959.00 | 741 |
| Mar 20, 2024 | 1,934.99 | 1,945.00 | 1,927.00 | 1,938.83 | 1,938.83 | 8,316 |
| Mar 19, 2024 | 1,892.00 | 1,937.00 | 1,882.12 | 1,910.05 | 1,910.05 | 3,932 |
| Mar 15, 2024 | 1,845.00 | 1,880.00 | 1,845.00 | 1,872.46 | 1,872.46 | 666 |
| Mar 14, 2024 | 1,844.04 | 1,874.99 | 1,818.11 | 1,845.00 | 1,845.00 | 528 |
| Mar 13, 2024 | 1,890.00 | 1,910.00 | 1,860.81 | 1,875.45 | 1,875.45 | 2,138 |
| Mar 12, 2024 | 1,879.63 | 1,900.00 | 1,878.06 | 1,892.00 | 1,892.00 | 2,206 |
| Mar 11, 2024 | 1,852.77 | 1,899.99 | 1,844.05 | 1,890.00 | 1,890.00 | 457 |
| Mar 8, 2024 | 1,840.00 | 1,874.97 | 1,835.00 | 1,852.77 | 1,852.77 | 7,714 |
| Mar 7, 2024 | 1,870.00 | 1,899.99 | 1,840.03 | 1,860.00 | 1,860.00 | 3,308 |
| Mar 6, 2024 | 1,890.02 | 1,890.02 | 1,845.02 | 1,845.02 | 1,845.02 | 713 |
| Mar 5, 2024 | 1,925.00 | 1,944.40 | 1,903.50 | 1,903.50 | 1,903.50 | 4,064 |
| Mar 4, 2024 | 1,919.99 | 1,932.04 | 1,892.02 | 1,892.02 | 1,892.02 | 2,579 |
| Mar 1, 2024 | 1,906.99 | 1,913.98 | 1,854.41 | 1,899.00 | 1,899.00 | 6,412 |
| Feb 29, 2024 | 1,900.00 | 1,922.00 | 1,892.01 | 1,905.24 | 1,905.24 | 42,070 |
| Feb 28, 2024 | 1,874.99 | 1,896.98 | 1,852.05 | 1,895.00 | 1,895.00 | 2,919 |
| Feb 27, 2024 | 1,848.00 | 1,864.89 | 1,843.38 | 1,864.88 | 1,864.88 | 1,461 |
| Feb 26, 2024 | 1,840.00 | 1,864.88 | 1,818.07 | 1,818.10 | 1,818.10 | 4,242 |
| Feb 23, 2024 | 1,837.00 | 1,845.99 | 1,809.01 | 1,841.64 | 1,841.64 | 1,185 |
| Feb 22, 2024 | 1,836.88 | 1,850.00 | 1,836.88 | 1,838.55 | 1,838.55 | 4,306 |
| Feb 21, 2024 | 1,855.00 | 1,856.16 | 1,825.01 | 1,836.15 | 1,836.15 | 1,521 |
| Feb 20, 2024 | 1,875.00 | 1,886.24 | 1,869.99 | 1,873.75 | 1,873.75 | 6,487 |
| Feb 19, 2024 | 1,903.31 | 1,903.31 | 1,903.31 | 1,903.31 | 1,903.31 | 14 |
| Feb 16, 2024 | 1,905.03 | 1,915.00 | 1,895.01 | 1,896.59 | 1,896.59 | 2,571 |
| Feb 15, 2024 | 1,909.98 | 1,922.00 | 1,905.01 | 1,905.03 | 1,905.03 | 7,821 |
| Feb 14, 2024 | 1,898.00 | 1,901.00 | 1,870.01 | 1,890.02 | 1,890.02 | 11,048 |
| Feb 13, 2024 | 1,869.99 | 1,909.99 | 1,860.00 | 1,897.93 | 1,897.93 | 4,062 |
| Feb 12, 2024 | 1,870.19 | 1,890.00 | 1,860.75 | 1,868.00 | 1,868.00 | 4,082 |
| Feb 9, 2024 | 1,887.14 | 1,887.14 | 1,843.00 | 1,847.03 | 1,847.03 | 31,513 |
| Feb 8, 2024 | 1,812.00 | 1,927.00 | 1,800.00 | 1,890.59 | 1,890.59 | 94,878 |
| Feb 7, 2024 | 1,675.00 | 1,694.87 | 1,648.04 | 1,689.42 | 1,689.42 | 42,674 |
| Feb 6, 2024 | 1,656.93 | 1,694.88 | 1,653.96 | 1,692.66 | 1,692.66 | 4,878 |
| Feb 2, 2024 | 1,650.00 | 1,674.97 | 1,650.00 | 1,656.05 | 1,656.05 | 313 |
| Feb 1, 2024 | 1,679.99 | 1,679.99 | 1,638.02 | 1,656.23 | 1,656.23 | 1,144 |
| Jan 31, 2024 | 1,654.78 | 1,668.00 | 1,636.01 | 1,647.72 | 1,647.72 | 5,651 |
| Jan 30, 2024 | 1,677.01 | 1,677.01 | 1,650.06 | 1,663.10 | 1,663.10 | 14,596 |
| Jan 29, 2024 | 1,640.00 | 1,680.00 | 1,640.00 | 1,678.93 | 1,678.93 | 7,697 |
| Jan 26, 2024 | 1,634.00 | 1,638.00 | 1,622.02 | 1,632.23 | 1,632.23 | 702 |
| Jan 25, 2024 | 1,606.71 | 1,630.33 | 1,606.71 | 1,629.89 | 1,629.89 | 3,959 |
| Jan 24, 2024 | 1,630.00 | 1,633.00 | 1,605.38 | 1,614.34 | 1,614.34 | 19,886 |
| Jan 23, 2024 | 1,646.00 | 1,655.00 | 1,590.03 | 1,612.01 | 1,612.01 | 3,625 |
| Jan 22, 2024 | 1,600.00 | 1,636.30 | 1,599.99 | 1,631.18 | 1,631.18 | 3,965 |
| Jan 19, 2024 | 1,593.70 | 1,601.00 | 1,570.25 | 1,587.46 | 1,587.46 | 2,104 |
| Jan 18, 2024 | 1,569.60 | 1,593.96 | 1,559.00 | 1,584.00 | 1,584.00 | 4,717 |
| Jan 17, 2024 | 1,597.00 | 1,625.00 | 1,554.95 | 1,573.97 | 1,573.97 | 7,645 |
| Jan 16, 2024 | 1,530.00 | 1,604.99 | 1,530.00 | 1,597.73 | 1,597.73 | 18,639 |
| Jan 15, 2024 | 1,521.00 | 1,521.00 | 1,515.00 | 1,515.00 | 1,515.00 | 213 |
| Jan 12, 2024 | 1,530.00 | 1,530.00 | 1,516.91 | 1,524.18 | 1,524.18 | 1,882 |
| Jan 11, 2024 | 1,517.00 | 1,517.00 | 1,511.00 | 1,516.90 | 1,516.90 | 7,912 |
| Jan 10, 2024 | 1,525.00 | 1,537.97 | 1,510.02 | 1,519.40 | 1,519.40 | 1,447 |
| Jan 9, 2024 | 1,532.03 | 1,539.94 | 1,520.01 | 1,525.19 | 1,525.19 | 1,366 |
| Jan 8, 2024 | 1,530.00 | 1,549.97 | 1,530.00 | 1,532.03 | 1,532.03 | 729 |
| Jan 5, 2024 | 1,534.00 | 1,549.97 | 1,526.03 | 1,530.46 | 1,530.46 | 867 |
| Jan 4, 2024 | 1,574.02 | 1,574.02 | 1,530.01 | 1,541.07 | 1,541.07 | 715 |
| Jan 3, 2024 | 1,554.00 | 1,589.98 | 1,535.04 | 1,574.02 | 1,574.02 | 4,473 |
| Jan 2, 2024 | 1,531.31 | 1,559.99 | 1,527.50 | 1,535.02 | 1,535.02 | 2,743 |
| Dec 29, 2023 | 1,524.50 | 1,538.99 | 1,520.95 | 1,534.92 | 1,534.92 | 5,256 |
| Dec 28, 2023 | 1,528.20 | 1,547.98 | 1,528.20 | 1,537.99 | 1,537.99 | 773 |
| Dec 27, 2023 | 1,547.00 | 1,547.00 | 1,524.03 | 1,524.24 | 1,524.24 | 4,303 |
| Dec 26, 2023 | 1,545.00 | 1,548.99 | 1,540.02 | 1,547.08 | 1,547.08 | 2,160 |
| Dec 22, 2023 | 1,560.00 | 1,565.79 | 1,543.26 | 1,549.31 | 1,549.31 | 6,899 |
| Dec 21, 2023 | 1,560.00 | 1,564.28 | 1,555.00 | 1,564.28 | 1,564.28 | 3,714 |
| Dec 20, 2023 | 1,604.00 | 1,605.00 | 1,562.81 | 1,567.53 | 1,567.53 | 1,958 |
| Dec 19, 2023 | 1,590.00 | 1,604.00 | 1,586.01 | 1,604.00 | 1,604.00 | 2,345 |
| Dec 18, 2023 | 1,606.00 | 1,620.00 | 1,591.01 | 1,593.08 | 1,593.08 | 1,959 |
| Dec 15, 2023 | 1,600.03 | 1,620.00 | 1,600.03 | 1,604.00 | 1,604.00 | 1,058 |
| Dec 14, 2023 | 1,625.00 | 1,639.40 | 1,606.57 | 1,613.00 | 1,613.00 | 9,056 |
| Dec 13, 2023 | 1,581.00 | 1,600.57 | 1,581.00 | 1,599.23 | 1,599.23 | 1,761 |
| Dec 11, 2023 | 1,608.01 | 1,623.99 | 1,600.00 | 1,608.98 | 1,608.98 | 4,269 |
| Dec 8, 2023 | 0.30 Dividend | |||||
| Dec 8, 2023 | 1,605.00 | 1,615.02 | 1,605.00 | 1,605.02 | 1,605.02 | 2,412 |
| Dec 7, 2023 | 1,599.99 | 1,625.98 | 1,599.99 | 1,621.00 | 1,620.70 | 13,446 |
| Dec 6, 2023 | 1,580.91 | 1,599.99 | 1,562.79 | 1,581.01 | 1,580.72 | 10,409 |
| Dec 5, 2023 | 1,593.85 | 1,593.85 | 1,562.75 | 1,572.03 | 1,571.74 | 4,589 |
| Dec 4, 2023 | 1,593.00 | 1,620.96 | 1,570.03 | 1,618.18 | 1,617.88 | 1,250 |
| Dec 1, 2023 | 1,587.00 | 1,594.96 | 1,580.05 | 1,594.92 | 1,594.62 | 3,961 |
| Nov 30, 2023 | 1,620.00 | 1,620.00 | 1,605.01 | 1,605.92 | 1,605.62 | 15,903 |
| Nov 29, 2023 | 1,584.31 | 1,604.99 | 1,562.82 | 1,604.99 | 1,604.69 | 1,601 |
| Nov 28, 2023 | 1,633.00 | 1,633.00 | 1,584.00 | 1,584.29 | 1,584.00 | 3,010 |
| Nov 27, 2023 | 1,620.07 | 1,635.03 | 1,620.07 | 1,633.00 | 1,632.70 | 1,559 |
| Nov 24, 2023 | 1,630.00 | 1,651.00 | 1,620.07 | 1,620.07 | 1,619.77 | 739 |
| Nov 23, 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.70 | 36 |
| Nov 22, 2023 | 1,627.98 | 1,644.99 | 1,625.12 | 1,635.86 | 1,635.56 | 3,279 |
| Nov 21, 2023 | 1,620.96 | 1,628.00 | 1,607.02 | 1,607.02 | 1,606.72 | 1,271 |
| Nov 17, 2023 | 1,633.75 | 1,640.00 | 1,618.50 | 1,622.45 | 1,622.15 | 5,651 |
| Nov 16, 2023 | 1,623.45 | 1,630.00 | 1,617.14 | 1,622.99 | 1,622.69 | 2,480 |
| Nov 15, 2023 | 1,589.98 | 1,638.01 | 1,575.96 | 1,625.04 | 1,624.74 | 5,955 |
| Nov 14, 2023 | 1,569.00 | 1,590.00 | 1,569.00 | 1,582.33 | 1,582.04 | 4,487 |
| Nov 13, 2023 | 1,545.00 | 1,581.00 | 1,545.00 | 1,565.03 | 1,564.74 | 17,940 |
| Nov 10, 2023 | 1,590.00 | 1,590.00 | 1,540.12 | 1,550.07 | 1,549.78 | 7,109 |
| Nov 9, 2023 | 1,526.90 | 1,614.00 | 1,526.90 | 1,607.91 | 1,607.61 | 48,222 |
| Nov 8, 2023 | 1,475.00 | 1,493.91 | 1,475.00 | 1,486.00 | 1,485.72 | 3,704 |
| Nov 7, 2023 | 1,470.03 | 1,481.20 | 1,465.01 | 1,473.61 | 1,473.34 | 7,143 |
| Nov 6, 2023 | 1,500.00 | 1,500.00 | 1,465.76 | 1,470.01 | 1,469.74 | 450 |
| Nov 3, 2023 | 1,460.00 | 1,504.98 | 1,460.00 | 1,490.30 | 1,490.02 | 1,448 |
| Nov 1, 2023 | 1,467.27 | 1,467.27 | 1,431.25 | 1,442.49 | 1,442.22 | 651 |
| Oct 31, 2023 | 1,450.90 | 1,469.93 | 1,450.90 | 1,467.27 | 1,467.00 | 6,280 |
| Oct 30, 2023 | 1,431.24 | 1,457.01 | 1,431.24 | 1,450.90 | 1,450.63 | 3,118 |
| Oct 27, 2023 | 1,450.48 | 1,463.00 | 1,431.25 | 1,437.17 | 1,436.90 | 5,482 |
| Oct 26, 2023 | 1,480.00 | 1,480.94 | 1,445.70 | 1,450.50 | 1,450.23 | 688 |
| Oct 25, 2023 | 1,505.00 | 1,505.00 | 1,480.00 | 1,480.95 | 1,480.68 | 983 |
| Oct 24, 2023 | 1,517.24 | 1,531.99 | 1,501.00 | 1,510.99 | 1,510.71 | 1,793 |
| Oct 23, 2023 | 1,509.00 | 1,520.00 | 1,505.20 | 1,511.00 | 1,510.72 | 10,302 |
| Oct 20, 2023 | 1,519.00 | 1,529.94 | 1,509.99 | 1,513.90 | 1,513.62 | 2,168 |
| Oct 19, 2023 | 1,536.00 | 1,549.49 | 1,523.96 | 1,527.31 | 1,527.03 | 5,836 |
| Oct 18, 2023 | 1,554.59 | 1,579.09 | 1,545.01 | 1,545.83 | 1,545.54 | 2,418 |
| Oct 17, 2023 | 1,536.00 | 1,554.86 | 1,534.95 | 1,549.99 | 1,549.70 | 3,286 |
| Oct 16, 2023 | 1,524.50 | 1,539.98 | 1,522.75 | 1,536.25 | 1,535.97 | 7,861 |
| Oct 13, 2023 | 1,516.55 | 1,524.50 | 1,502.02 | 1,524.50 | 1,524.22 | 1,238 |
| Oct 12, 2023 | 1,510.00 | 1,519.00 | 1,507.00 | 1,515.50 | 1,515.22 | 5,902 |
| Oct 11, 2023 | 1,523.02 | 1,523.02 | 1,502.02 | 1,516.32 | 1,516.04 | 1,235 |
| Oct 10, 2023 | 1,536.96 | 1,536.96 | 1,515.01 | 1,523.02 | 1,522.74 | 1,033 |
| Oct 9, 2023 | 1,510.15 | 1,550.00 | 1,510.15 | 1,542.07 | 1,541.78 | 2,296 |
| Oct 6, 2023 | 1,470.00 | 1,512.76 | 1,465.02 | 1,510.17 | 1,509.89 | 2,594 |
| Oct 5, 2023 | 1,430.00 | 1,477.00 | 1,430.00 | 1,470.17 | 1,469.90 | 11,994 |
| Oct 4, 2023 | 1,430.50 | 1,430.50 | 1,418.80 | 1,427.87 | 1,427.61 | 2,198 |
| Oct 3, 2023 | 1,440.00 | 1,440.00 | 1,423.01 | 1,430.50 | 1,430.24 | 6,254 |
| Oct 2, 2023 | 1,402.00 | 1,440.80 | 1,402.00 | 1,440.00 | 1,439.73 | 2,128 |
| Sep 29, 2023 | 1,398.00 | 1,413.06 | 1,398.00 | 1,400.26 | 1,400.00 | 1,686 |
| Sep 28, 2023 | 1,425.00 | 1,425.00 | 1,400.01 | 1,400.51 | 1,400.25 | 1,329 |
| Sep 27, 2023 | 1,401.10 | 1,420.00 | 1,401.10 | 1,408.16 | 1,407.90 | 801 |
| Sep 26, 2023 | 1,400.00 | 1,409.96 | 1,395.01 | 1,404.99 | 1,404.73 | 1,238 |
| Sep 25, 2023 | 1,410.96 | 1,424.95 | 1,400.01 | 1,410.00 | 1,409.74 | 1,296 |
| Sep 22, 2023 | 1,410.00 | 1,414.00 | 1,398.00 | 1,400.01 | 1,399.75 | 1,245 |
| Sep 21, 2023 | 1,406.04 | 1,435.00 | 1,406.04 | 1,424.99 | 1,424.73 | 2,978 |
| Sep 20, 2023 | 1,400.00 | 1,427.99 | 1,392.00 | 1,406.03 | 1,405.77 | 691 |
| Sep 19, 2023 | 1,440.00 | 1,440.00 | 1,396.98 | 1,401.00 | 1,400.74 | 18,443 |
| Sep 18, 2023 | 1,460.01 | 1,469.87 | 1,453.03 | 1,463.63 | 1,463.36 | 12,794 |
| Sep 15, 2023 | 1,449.50 | 1,474.99 | 1,441.95 | 1,457.96 | 1,457.69 | 2,301 |
| Sep 14, 2023 | 1,438.00 | 1,448.88 | 1,424.01 | 1,440.16 | 1,439.89 | 428 |
| Sep 13, 2023 | 1,450.00 | 1,450.00 | 1,422.05 | 1,422.05 | 1,421.79 | 2,080 |
| Sep 12, 2023 | 1,421.51 | 1,460.05 | 1,421.51 | 1,436.28 | 1,436.01 | 4,117 |
| Sep 11, 2023 | 1,445.00 | 1,459.98 | 1,415.01 | 1,422.29 | 1,422.03 | 6,270 |
| Sep 8, 2023 | 1,415.07 | 1,444.99 | 1,405.00 | 1,439.17 | 1,438.90 | 1,953 |
| Sep 7, 2023 | 1,420.00 | 1,424.98 | 1,399.59 | 1,416.89 | 1,416.63 | 3,545 |
| Sep 6, 2023 | 1,415.00 | 1,435.00 | 1,415.00 | 1,428.43 | 1,428.17 | 1,820 |
| Sep 5, 2023 | 1,399.10 | 1,425.00 | 1,399.10 | 1,417.60 | 1,417.34 | 3,454 |
| Sep 4, 2023 | 1,395.01 | 1,400.00 | 1,385.00 | 1,400.00 | 1,399.74 | 148 |
| Sep 1, 2023 | 1,422.69 | 1,422.69 | 1,380.89 | 1,396.28 | 1,396.02 | 7,108 |
| Aug 31, 2023 | 1,411.00 | 1,436.99 | 1,411.00 | 1,424.10 | 1,423.84 | 3,457 |
| Aug 30, 2023 | 1,415.00 | 1,421.99 | 1,406.01 | 1,409.85 | 1,409.59 | 4,069 |
| Aug 29, 2023 | 1,419.19 | 1,424.99 | 1,412.01 | 1,412.97 | 1,412.71 | 4,086 |
| Aug 28, 2023 | 1,397.79 | 1,424.99 | 1,397.79 | 1,410.21 | 1,409.95 | 8,352 |
| Aug 25, 2023 | 1,395.00 | 1,399.96 | 1,387.75 | 1,397.79 | 1,397.53 | 4,753 |
| Aug 24, 2023 | 1,439.00 | 1,448.98 | 1,387.75 | 1,388.26 | 1,388.00 | 19,693 |
| Aug 23, 2023 | 1,449.00 | 1,457.96 | 1,439.00 | 1,439.66 | 1,439.39 | 1,634 |
| Aug 22, 2023 | 1,454.95 | 1,455.00 | 1,445.00 | 1,454.65 | 1,454.38 | 2,805 |
| Aug 21, 2023 | 1,466.00 | 1,466.10 | 1,454.00 | 1,464.50 | 1,464.23 | 1,499 |
| Aug 18, 2023 | 1,469.99 | 1,473.99 | 1,455.02 | 1,466.11 | 1,465.84 | 2,954 |
| Aug 17, 2023 | 1,499.99 | 1,499.99 | 1,469.99 | 1,471.46 | 1,471.19 | 2,334 |
| Aug 16, 2023 | 1,483.00 | 1,499.99 | 1,469.61 | 1,482.47 | 1,482.20 | 1,699 |
| Aug 15, 2023 | 1,503.00 | 1,511.98 | 1,488.01 | 1,490.07 | 1,489.79 | 3,947 |
| Aug 14, 2023 | 1,514.00 | 1,523.00 | 1,504.05 | 1,512.81 | 1,512.53 | 2,704 |
| Aug 11, 2023 | 1,538.00 | 1,549.83 | 1,512.75 | 1,514.14 | 1,513.86 | 4,822 |
| Aug 10, 2023 | 1,507.00 | 1,571.00 | 1,493.30 | 1,563.02 | 1,562.73 | 63,038 |
| Aug 9, 2023 | 1,528.40 | 1,529.00 | 1,486.02 | 1,495.14 | 1,494.86 | 16,717 |
| Aug 8, 2023 | 1,485.69 | 1,509.96 | 1,480.02 | 1,507.67 | 1,507.39 | 3,993 |
| Aug 7, 2023 | 1,470.00 | 1,497.99 | 1,466.02 | 1,472.30 | 1,472.03 | 63,892 |
| Aug 4, 2023 | 1,469.40 | 1,494.98 | 1,465.00 | 1,470.94 | 1,470.67 | 2,958 |
| Aug 3, 2023 | 1,465.02 | 1,498.99 | 1,465.02 | 1,479.15 | 1,478.88 | 2,237 |
| Aug 2, 2023 | 1,495.00 | 1,495.00 | 1,465.01 | 1,468.55 | 1,468.28 | 20,293 |
| Aug 1, 2023 | 1,485.00 | 1,512.00 | 1,485.00 | 1,500.31 | 1,500.03 | 3,083 |
| Jul 31, 2023 | 1,462.00 | 1,495.00 | 1,462.00 | 1,484.78 | 1,484.51 | 12,750 |
| Jul 28, 2023 | 1,439.00 | 1,447.99 | 1,422.55 | 1,433.38 | 1,433.11 | 1,559 |
| Jul 27, 2023 | 1,444.98 | 1,451.00 | 1,437.75 | 1,440.19 | 1,439.92 | 1,926 |
| Jul 26, 2023 | 1,449.00 | 1,461.97 | 1,440.01 | 1,444.98 | 1,444.71 | 1,680 |
| Jul 25, 2023 | 1,455.00 | 1,462.97 | 1,440.00 | 1,449.06 | 1,448.79 | 8,255 |
| Jul 24, 2023 | 1,484.90 | 1,484.90 | 1,455.01 | 1,456.60 | 1,456.33 | 2,975 |
| Jul 21, 2023 | 1,459.99 | 1,487.59 | 1,459.04 | 1,479.00 | 1,478.73 | 6,924 |
| Jul 20, 2023 | 1,450.00 | 1,465.98 | 1,440.01 | 1,454.22 | 1,453.95 | 3,868 |
| Jul 19, 2023 | 1,461.00 | 1,470.65 | 1,454.04 | 1,459.19 | 1,458.92 | 7,485 |
| Jul 18, 2023 | 1,430.41 | 1,465.00 | 1,430.41 | 1,445.11 | 1,444.84 | 3,898 |
| Jul 17, 2023 | 1,487.00 | 1,489.99 | 1,430.08 | 1,434.94 | 1,434.67 | 18,327 |
| Jul 14, 2023 | 1,516.10 | 1,516.10 | 1,481.03 | 1,483.38 | 1,483.11 | 2,718 |
| Jul 13, 2023 | 1,520.00 | 1,535.00 | 1,520.00 | 1,521.13 | 1,520.85 | 3,218 |
| Jul 12, 2023 | 1,528.41 | 1,528.95 | 1,511.00 | 1,520.59 | 1,520.31 | 8,222 |
| Jul 11, 2023 | 1,520.00 | 1,533.88 | 1,520.00 | 1,528.41 | 1,528.13 | 1,909 |
| Jul 10, 2023 | 1,511.00 | 1,511.00 | 1,498.56 | 1,503.53 | 1,503.25 | 2,155 |
| Jul 7, 2023 | 1,540.00 | 1,540.00 | 1,515.00 | 1,522.73 | 1,522.45 | 2,660 |
| Jul 6, 2023 | 1,526.00 | 1,539.99 | 1,510.00 | 1,534.94 | 1,534.66 | 6,326 |
| Jul 5, 2023 | 1,558.15 | 1,558.15 | 1,518.01 | 1,529.98 | 1,529.70 | 6,290 |
| Jul 4, 2023 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,546.71 | - |
| Jul 3, 2023 | 1,526.00 | 1,550.01 | 1,517.95 | 1,547.00 | 1,546.71 | 2,824 |
| Jun 30, 2023 | 1,523.00 | 1,540.98 | 1,519.98 | 1,531.77 | 1,531.49 | 7,646 |
| Jun 29, 2023 | 1,508.05 | 1,529.79 | 1,499.00 | 1,519.35 | 1,519.07 | 7,775 |
| Jun 28, 2023 | 1,525.25 | 1,529.97 | 1,512.01 | 1,515.63 | 1,515.35 | 18,123 |
| Jun 27, 2023 | 1,515.13 | 1,534.92 | 1,515.00 | 1,525.25 | 1,524.97 | 6,142 |
| Jun 26, 2023 | 1,533.00 | 1,534.95 | 1,508.00 | 1,525.84 | 1,525.56 | 3,277 |
| Jun 23, 2023 | 1,530.00 | 1,530.00 | 1,509.02 | 1,514.46 | 1,514.18 | 4,445 |
| Jun 22, 2023 | 1,530.00 | 1,530.00 | 1,515.00 | 1,521.38 | 1,521.10 | 8,143 |
| Jun 21, 2023 | 1,551.80 | 1,551.80 | 1,510.00 | 1,529.80 | 1,529.52 | 5,617 |
| Jun 20, 2023 | 1,570.00 | 1,570.00 | 1,540.00 | 1,551.83 | 1,551.54 | 29,236 |
| Jun 19, 2023 | 1,567.48 | 1,609.64 | 1,567.47 | 1,609.64 | 1,609.34 | 61 |
| Jun 16, 2023 | 1,600.00 | 1,600.00 | 1,548.00 | 1,557.30 | 1,557.01 | 5,786 |
| Jun 15, 2023 | 1,590.00 | 1,599.88 | 1,579.00 | 1,592.96 | 1,592.67 | 9,015 |
| Jun 14, 2023 | 1,619.00 | 1,621.97 | 1,579.00 | 1,583.14 | 1,582.85 | 2,799 |
| Jun 13, 2023 | 1,622.93 | 1,630.00 | 1,611.03 | 1,618.04 | 1,617.74 | 2,828 |
| Jun 12, 2023 | 1,598.99 | 1,607.02 | 1,590.00 | 1,607.02 | 1,606.72 | 991 |
| Jun 9, 2023 | 1,600.00 | 1,600.00 | 1,581.51 | 1,588.67 | 1,588.38 | 3,966 |
| Jun 8, 2023 | 1,601.35 | 1,611.99 | 1,589.98 | 1,609.80 | 1,609.50 | 3,074 |
| Jun 7, 2023 | 1,612.00 | 1,618.99 | 1,596.00 | 1,607.16 | 1,606.86 | 3,599 |
| Jun 6, 2023 | 1,590.38 | 1,615.00 | 1,590.38 | 1,606.69 | 1,606.39 | 7,383 |
| Jun 5, 2023 | 1,600.00 | 1,600.00 | 1,564.30 | 1,590.38 | 1,590.09 | 8,948 |
| Jun 2, 2023 | 1,568.00 | 1,600.00 | 1,568.00 | 1,595.48 | 1,595.18 | 5,071 |
| Jun 1, 2023 | 1,554.00 | 1,579.99 | 1,540.00 | 1,555.00 | 1,554.71 | 4,261 |
| May 31, 2023 | 1,548.00 | 1,559.98 | 1,543.00 | 1,554.46 | 1,554.17 | 35,823 |
| May 30, 2023 | 1,614.64 | 1,614.64 | 1,530.12 | 1,550.51 | 1,550.22 | 10,367 |
| May 29, 2023 | 1,560.00 | 1,625.00 | 1,560.00 | 1,613.37 | 1,613.07 | 472 |
| May 26, 2023 | 1,572.45 | 1,575.03 | 1,555.00 | 1,557.29 | 1,557.00 | 11,201 |
| May 25, 2023 | 1,587.00 | 1,599.95 | 1,565.95 | 1,578.06 | 1,577.77 | 4,100 |
| May 24, 2023 | 1,615.02 | 1,615.02 | 1,578.01 | 1,586.50 | 1,586.21 | 5,564 |
| May 23, 2023 | 1,634.00 | 1,650.00 | 1,615.04 | 1,618.00 | 1,617.70 | 4,203 |
| May 22, 2023 | 1,612.75 | 1,645.19 | 1,610.01 | 1,644.21 | 1,643.91 | 14,584 |
| May 19, 2023 | 1,635.01 | 1,639.99 | 1,619.94 | 1,628.99 | 1,628.69 | 2,958 |
| May 18, 2023 | 1,625.00 | 1,671.00 | 1,625.00 | 1,660.69 | 1,660.38 | 6,342 |
| May 17, 2023 | 1,619.99 | 1,633.00 | 1,618.00 | 1,625.00 | 1,624.70 | 7,261 |
| May 16, 2023 | 1,627.16 | 1,627.16 | 1,586.71 | 1,591.95 | 1,591.66 | 10,373 |
| May 15, 2023 | 1,617.00 | 1,623.99 | 1,600.00 | 1,619.07 | 1,618.77 | 10,702 |
| May 12, 2023 | 1,645.00 | 1,645.00 | 1,609.91 | 1,616.94 | 1,616.64 | 23,025 |
| May 11, 2023 | 1,738.00 | 1,738.00 | 1,620.00 | 1,626.67 | 1,626.37 | 32,764 |
| May 10, 2023 | 1,812.00 | 1,812.00 | 1,762.04 | 1,778.80 | 1,778.47 | 6,588 |
| May 9, 2023 | 1,835.00 | 1,835.00 | 1,815.00 | 1,817.09 | 1,816.75 | 3,369 |
| May 8, 2023 | 1,781.03 | 1,850.00 | 1,781.03 | 1,837.07 | 1,836.73 | 23,143 |
| May 5, 2023 | 1,742.78 | 1,794.99 | 1,742.78 | 1,787.31 | 1,786.98 | 2,888 |
| May 4, 2023 | 1,787.75 | 1,787.75 | 1,738.00 | 1,742.76 | 1,742.44 | 7,717 |
| May 3, 2023 | 1,817.00 | 1,830.00 | 1,805.01 | 1,805.01 | 1,804.68 | 2,055 |
| May 2, 2023 | 1,830.00 | 1,830.00 | 1,800.05 | 1,804.92 | 1,804.59 | 1,803 |
| Apr 28, 2023 | 1,815.65 | 1,844.98 | 1,815.65 | 1,841.36 | 1,841.02 | 4,356 |
| Apr 27, 2023 | 1,744.73 | 1,805.00 | 1,740.77 | 1,804.84 | 1,804.51 | 2,181 |
| Apr 26, 2023 | 1,776.45 | 1,777.00 | 1,753.00 | 1,753.50 | 1,753.18 | 1,774 |
| Apr 25, 2023 | 1,780.00 | 1,793.00 | 1,775.01 | 1,776.45 | 1,776.12 | 5,956 |
| Apr 24, 2023 | 1,794.00 | 1,806.00 | 1,787.00 | 1,788.58 | 1,788.25 | 2,111 |