Mexico - Delayed Quote • MXN
Grupo Elektra, S.A.B. de C.V. (ELEKTRA.MX)
At close: April 19 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 19, 2024 | 1,153.23 | 1,161.98 | 1,150.15 | 1,159.84 | 1,159.84 | 11,581 |
| Apr 18, 2024 | 1,153.49 | 1,155.90 | 1,150.00 | 1,152.70 | 1,152.70 | 61,869 |
| Apr 17, 2024 | 1,152.76 | 1,154.00 | 1,150.00 | 1,150.02 | 1,150.02 | 72,635 |
| Apr 16, 2024 | 1,153.25 | 1,153.25 | 1,149.00 | 1,150.03 | 1,150.03 | 33,124 |
| Apr 15, 2024 | 1,154.59 | 1,168.75 | 1,150.00 | 1,150.00 | 1,150.00 | 18,739 |
| Apr 12, 2024 | 1,152.57 | 1,157.49 | 1,150.25 | 1,152.51 | 1,152.51 | 67,160 |
| Apr 11, 2024 | 1,153.00 | 1,155.00 | 1,150.00 | 1,151.00 | 1,151.00 | 12,006 |
| Apr 10, 2024 | 1,153.25 | 1,154.50 | 1,149.99 | 1,150.03 | 1,150.03 | 69,322 |
| Apr 9, 2024 | 1,153.47 | 1,153.47 | 1,150.00 | 1,151.90 | 1,151.90 | 62,478 |
| Apr 8, 2024 | 1,152.77 | 1,153.01 | 1,150.00 | 1,150.10 | 1,150.10 | 7,418 |
| Apr 5, 2024 | 1,153.25 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | 7,096 |
| Apr 4, 2024 | 1,153.21 | 1,162.61 | 1,150.00 | 1,151.00 | 1,151.00 | 10,696 |
| Apr 3, 2024 | 1,153.20 | 1,154.00 | 1,150.00 | 1,152.10 | 1,152.10 | 64,289 |
| Apr 2, 2024 | 1,154.00 | 1,154.00 | 1,150.00 | 1,150.01 | 1,150.01 | 19,534 |
| Apr 1, 2024 | 1,153.56 | 1,156.92 | 1,150.00 | 1,154.35 | 1,154.35 | 72,373 |
| Mar 27, 2024 | 1,152.20 | 1,157.50 | 1,150.00 | 1,150.01 | 1,150.01 | 80,645 |
| Mar 26, 2024 | 1,155.20 | 1,160.02 | 1,146.86 | 1,150.05 | 1,150.05 | 88,882 |
| Mar 25, 2024 | 1,152.79 | 1,157.46 | 1,150.00 | 1,150.51 | 1,150.51 | 63,433 |
| Mar 22, 2024 | 1,157.91 | 1,161.95 | 1,150.00 | 1,152.00 | 1,152.00 | 86,402 |
| Mar 21, 2024 | 1,152.33 | 1,157.96 | 1,149.00 | 1,150.00 | 1,150.00 | 87,744 |
| Mar 20, 2024 | 1,153.74 | 1,157.65 | 1,150.00 | 1,150.98 | 1,150.98 | 79,739 |
| Mar 19, 2024 | 1,152.00 | 1,157.48 | 1,150.00 | 1,153.99 | 1,153.99 | 120,846 |
| Mar 15, 2024 | 1,153.00 | 1,155.97 | 1,150.00 | 1,151.21 | 1,151.21 | 197,083 |
| Mar 14, 2024 | 1,154.26 | 1,162.38 | 1,150.00 | 1,150.50 | 1,150.50 | 26,742 |
| Mar 13, 2024 | 1,152.68 | 1,158.82 | 1,150.00 | 1,154.67 | 1,154.67 | 26,426 |
| Mar 12, 2024 | 1,155.36 | 1,155.36 | 1,150.00 | 1,150.00 | 1,150.00 | 33,447 |
| Mar 11, 2024 | 1,161.26 | 1,165.98 | 1,150.00 | 1,150.90 | 1,150.90 | 19,783 |
| Mar 8, 2024 | 1,176.55 | 1,176.55 | 1,156.00 | 1,160.00 | 1,160.00 | 13,813 |
| Mar 7, 2024 | 1,185.26 | 1,186.88 | 1,170.63 | 1,171.44 | 1,171.44 | 15,584 |
| Mar 6, 2024 | 1,185.98 | 1,193.65 | 1,179.92 | 1,181.50 | 1,181.50 | 78,118 |
| Mar 5, 2024 | 1,187.42 | 1,187.42 | 1,163.83 | 1,179.91 | 1,179.91 | 20,108 |
| Mar 4, 2024 | 1,194.26 | 1,196.65 | 1,175.27 | 1,178.00 | 1,178.00 | 78,230 |
| Mar 1, 2024 | 1,188.25 | 1,198.08 | 1,180.36 | 1,191.01 | 1,191.01 | 19,733 |
| Feb 29, 2024 | 1,192.25 | 1,195.99 | 1,181.37 | 1,187.00 | 1,187.00 | 36,218 |
| Feb 28, 2024 | 1,195.27 | 1,199.50 | 1,185.40 | 1,192.20 | 1,192.20 | 15,065 |
| Feb 27, 2024 | 1,195.57 | 1,202.41 | 1,184.28 | 1,195.35 | 1,195.35 | 25,052 |
| Feb 26, 2024 | 1,196.74 | 1,205.02 | 1,190.04 | 1,196.75 | 1,196.75 | 14,635 |
| Feb 23, 2024 | 1,190.06 | 1,207.47 | 1,190.06 | 1,203.26 | 1,203.26 | 73,360 |
| Feb 22, 2024 | 1,200.99 | 1,201.93 | 1,177.69 | 1,192.10 | 1,192.10 | 71,147 |
| Feb 21, 2024 | 1,201.00 | 1,205.00 | 1,193.50 | 1,200.50 | 1,200.50 | 85,018 |
| Feb 20, 2024 | 1,185.09 | 1,201.99 | 1,179.56 | 1,194.00 | 1,194.00 | 17,923 |
| Feb 19, 2024 | 1,172.05 | 1,203.27 | 1,172.05 | 1,199.95 | 1,199.95 | 2,755 |
| Feb 16, 2024 | 1,161.26 | 1,179.67 | 1,159.37 | 1,170.00 | 1,170.00 | 82,273 |
| Feb 15, 2024 | 1,161.26 | 1,165.62 | 1,155.00 | 1,160.56 | 1,160.56 | 74,349 |
| Feb 14, 2024 | 1,168.27 | 1,171.45 | 1,158.48 | 1,160.10 | 1,160.10 | 9,398 |
| Feb 13, 2024 | 1,168.59 | 1,178.99 | 1,158.87 | 1,162.34 | 1,162.34 | 66,434 |
| Feb 12, 2024 | 1,164.58 | 1,174.97 | 1,164.53 | 1,171.10 | 1,171.10 | 13,757 |
| Feb 9, 2024 | 1,176.38 | 1,181.58 | 1,155.51 | 1,159.80 | 1,159.80 | 83,959 |
| Feb 8, 2024 | 1,182.03 | 1,189.98 | 1,173.40 | 1,175.00 | 1,175.00 | 68,569 |
| Feb 7, 2024 | 1,178.13 | 1,190.97 | 1,173.00 | 1,180.00 | 1,180.00 | 88,468 |
| Feb 6, 2024 | 1,163.85 | 1,181.98 | 1,157.30 | 1,177.00 | 1,177.00 | 90,326 |
| Feb 2, 2024 | 1,155.47 | 1,179.49 | 1,151.36 | 1,157.44 | 1,157.44 | 62,595 |
| Feb 1, 2024 | 1,153.58 | 1,156.91 | 1,150.01 | 1,155.72 | 1,155.72 | 25,587 |
| Jan 31, 2024 | 1,153.80 | 1,157.62 | 1,150.02 | 1,153.90 | 1,153.90 | 22,955 |
| Jan 30, 2024 | 1,157.88 | 1,157.88 | 1,141.01 | 1,153.58 | 1,153.58 | 109,056 |
| Jan 29, 2024 | 1,169.99 | 1,170.00 | 1,155.00 | 1,155.75 | 1,155.75 | 38,054 |
| Jan 26, 2024 | 1,157.58 | 1,164.97 | 1,155.22 | 1,157.02 | 1,157.02 | 80,466 |
| Jan 25, 2024 | 1,159.87 | 1,164.98 | 1,150.03 | 1,157.00 | 1,157.00 | 99,179 |
| Jan 24, 2024 | 1,156.89 | 1,163.11 | 1,149.00 | 1,159.95 | 1,159.95 | 77,719 |
| Jan 23, 2024 | 1,154.55 | 1,157.94 | 1,150.00 | 1,153.01 | 1,153.01 | 81,961 |
| Jan 22, 2024 | 1,154.28 | 1,154.69 | 1,150.25 | 1,151.95 | 1,151.95 | 13,810 |
| Jan 19, 2024 | 1,168.05 | 1,169.89 | 1,150.00 | 1,150.00 | 1,150.00 | 35,812 |
| Jan 18, 2024 | 1,159.68 | 1,168.99 | 1,156.00 | 1,159.21 | 1,159.21 | 14,259 |
| Jan 17, 2024 | 1,155.17 | 1,164.49 | 1,150.00 | 1,155.01 | 1,155.01 | 39,314 |
| Jan 16, 2024 | 1,155.24 | 1,178.00 | 1,149.00 | 1,153.00 | 1,153.00 | 83,609 |
| Jan 15, 2024 | 1,158.47 | 1,160.96 | 1,150.75 | 1,158.27 | 1,158.27 | 70,087 |
| Jan 12, 2024 | 1,169.72 | 1,169.72 | 1,151.80 | 1,154.51 | 1,154.51 | 66,601 |
| Jan 11, 2024 | 1,160.44 | 1,171.87 | 1,160.44 | 1,165.51 | 1,165.51 | 16,203 |
| Jan 10, 2024 | 1,153.14 | 1,164.99 | 1,150.01 | 1,161.70 | 1,161.70 | 75,180 |
| Jan 9, 2024 | 1,163.88 | 1,163.92 | 1,150.35 | 1,151.06 | 1,151.06 | 22,025 |
| Jan 8, 2024 | 1,174.00 | 1,174.00 | 1,156.53 | 1,163.97 | 1,163.97 | 76,579 |
| Jan 5, 2024 | 1,168.41 | 1,177.64 | 1,165.47 | 1,172.60 | 1,172.60 | 14,549 |
| Jan 4, 2024 | 1,172.01 | 1,173.57 | 1,156.08 | 1,167.20 | 1,167.20 | 63,804 |
| Jan 3, 2024 | 1,171.16 | 1,181.10 | 1,168.24 | 1,173.48 | 1,173.48 | 65,223 |
| Jan 2, 2024 | 1,175.24 | 1,175.24 | 1,158.00 | 1,173.07 | 1,173.07 | 12,749 |
| Dec 29, 2023 | 1,174.50 | 1,181.99 | 1,169.21 | 1,175.08 | 1,175.08 | 28,198 |
| Dec 28, 2023 | 1,172.25 | 1,175.10 | 1,155.50 | 1,170.12 | 1,170.12 | 72,812 |
| Dec 27, 2023 | 1,176.75 | 1,181.97 | 1,161.67 | 1,168.99 | 1,168.99 | 79,886 |
| Dec 26, 2023 | 1,173.05 | 1,181.99 | 1,169.03 | 1,177.50 | 1,177.50 | 64,698 |
| Dec 22, 2023 | 1,171.20 | 1,175.98 | 1,166.16 | 1,170.00 | 1,170.00 | 11,038 |
| Dec 21, 2023 | 1,166.00 | 1,172.02 | 1,162.08 | 1,169.23 | 1,169.23 | 22,740 |
| Dec 20, 2023 | 1,159.67 | 1,162.99 | 1,151.51 | 1,162.86 | 1,162.86 | 74,244 |
| Dec 19, 2023 | 1,153.85 | 1,164.98 | 1,149.98 | 1,155.98 | 1,155.98 | 47,934 |
| Dec 18, 2023 | 1,151.45 | 1,155.89 | 1,150.01 | 1,153.50 | 1,153.50 | 25,824 |
| Dec 15, 2023 | 1,156.78 | 1,168.10 | 1,150.00 | 1,150.00 | 1,150.00 | 127,603 |
| Dec 14, 2023 | 1,164.97 | 1,164.97 | 1,150.02 | 1,156.39 | 1,156.39 | 25,504 |
| Dec 13, 2023 | 1,159.73 | 1,159.73 | 1,150.01 | 1,154.00 | 1,154.00 | 66,933 |
| Dec 11, 2023 | 1,164.29 | 1,166.88 | 1,150.10 | 1,152.47 | 1,152.47 | 60,351 |
| Dec 8, 2023 | 1,168.49 | 1,169.84 | 1,158.25 | 1,161.71 | 1,161.71 | 16,274 |
| Dec 7, 2023 | 1,172.96 | 1,178.99 | 1,159.42 | 1,163.69 | 1,163.69 | 66,186 |
| Dec 6, 2023 | 1,169.72 | 1,185.94 | 1,165.02 | 1,182.25 | 1,182.25 | 74,494 |
| Dec 5, 2023 | 1,178.99 | 1,178.99 | 1,163.71 | 1,169.65 | 1,169.65 | 67,149 |
| Dec 4, 2023 | 1,164.23 | 1,179.87 | 1,158.98 | 1,172.30 | 1,172.30 | 14,179 |
| Dec 1, 2023 | 1,184.00 | 1,184.99 | 1,155.36 | 1,166.24 | 1,166.24 | 26,282 |
| Nov 30, 2023 | 1,176.59 | 1,189.48 | 1,175.29 | 1,185.00 | 1,185.00 | 71,199 |
| Nov 29, 2023 | 1,174.22 | 1,177.95 | 1,157.02 | 1,171.10 | 1,171.10 | 70,618 |
| Nov 28, 2023 | 1,199.99 | 1,199.99 | 1,169.32 | 1,169.33 | 1,169.33 | 54,951 |
| Nov 27, 2023 | 1,203.99 | 1,203.99 | 1,180.27 | 1,190.89 | 1,190.89 | 54,018 |
| Nov 24, 2023 | 1,190.25 | 1,210.24 | 1,190.25 | 1,195.50 | 1,195.50 | 66,937 |
| Nov 23, 2023 | 1,187.26 | 1,194.04 | 1,183.01 | 1,184.00 | 1,184.00 | 47,950 |
| Nov 22, 2023 | 1,183.25 | 1,190.00 | 1,180.26 | 1,190.00 | 1,190.00 | 59,759 |
| Nov 21, 2023 | 1,172.89 | 1,191.59 | 1,167.33 | 1,180.63 | 1,180.63 | 67,081 |
| Nov 17, 2023 | 1,170.50 | 1,178.00 | 1,161.00 | 1,167.13 | 1,167.13 | 52,689 |
| Nov 16, 2023 | 1,167.00 | 1,179.14 | 1,161.75 | 1,167.57 | 1,167.57 | 53,128 |
| Nov 15, 2023 | 1,159.02 | 1,173.74 | 1,155.34 | 1,171.30 | 1,171.30 | 14,610 |
| Nov 14, 2023 | 1,164.50 | 1,171.25 | 1,151.75 | 1,157.02 | 1,157.02 | 50,525 |
| Nov 13, 2023 | 1,158.76 | 1,174.53 | 1,153.95 | 1,162.80 | 1,162.80 | 4,867 |
| Nov 10, 2023 | 1,158.47 | 1,180.00 | 1,152.55 | 1,155.71 | 1,155.71 | 4,565 |
| Nov 9, 2023 | 1,155.50 | 1,158.91 | 1,153.85 | 1,156.90 | 1,156.90 | 6,918 |
| Nov 8, 2023 | 1,153.33 | 1,155.00 | 1,150.01 | 1,155.00 | 1,155.00 | 10,759 |
| Nov 7, 2023 | 1,152.07 | 1,153.88 | 1,150.01 | 1,151.11 | 1,151.11 | 16,494 |
| Nov 6, 2023 | 1,153.90 | 1,159.89 | 1,150.01 | 1,153.08 | 1,153.08 | 13,209 |
| Nov 3, 2023 | 1,155.07 | 1,165.59 | 1,150.00 | 1,151.10 | 1,151.10 | 19,989 |
| Nov 1, 2023 | 1,158.24 | 1,158.24 | 1,150.02 | 1,152.00 | 1,152.00 | 16,925 |
| Oct 31, 2023 | 1,158.24 | 1,158.86 | 1,150.00 | 1,151.00 | 1,151.00 | 92,701 |
| Oct 30, 2023 | 1,162.80 | 1,164.49 | 1,150.36 | 1,158.04 | 1,158.04 | 7,201 |
| Oct 27, 2023 | 1,163.74 | 1,184.99 | 1,150.44 | 1,160.08 | 1,160.08 | 24,040 |
| Oct 26, 2023 | 1,167.25 | 1,169.12 | 1,150.03 | 1,157.46 | 1,157.46 | 95,415 |
| Oct 25, 2023 | 1,178.52 | 1,180.99 | 1,154.00 | 1,165.74 | 1,165.74 | 102,953 |
| Oct 24, 2023 | 1,176.28 | 1,178.96 | 1,163.09 | 1,177.59 | 1,177.59 | 11,013 |
| Oct 23, 2023 | 1,176.28 | 1,194.87 | 1,174.10 | 1,175.00 | 1,175.00 | 19,452 |
| Oct 20, 2023 | 1,183.21 | 1,190.65 | 1,173.87 | 1,175.00 | 1,175.00 | 31,020 |
| Oct 19, 2023 | 1,190.01 | 1,194.45 | 1,172.00 | 1,182.00 | 1,182.00 | 11,169 |
| Oct 18, 2023 | 1,186.21 | 1,194.99 | 1,181.96 | 1,190.30 | 1,190.30 | 18,984 |
| Oct 17, 2023 | 1,188.21 | 1,189.68 | 1,175.41 | 1,189.68 | 1,189.68 | 90,726 |
| Oct 16, 2023 | 1,189.47 | 1,195.04 | 1,182.02 | 1,189.60 | 1,189.60 | 92,134 |
| Oct 13, 2023 | 1,186.21 | 1,194.20 | 1,175.72 | 1,190.92 | 1,190.92 | 11,414 |
| Oct 12, 2023 | 1,184.25 | 1,189.58 | 1,177.11 | 1,184.95 | 1,184.95 | 94,665 |
| Oct 11, 2023 | 1,183.80 | 1,191.17 | 1,181.88 | 1,182.01 | 1,182.01 | 90,209 |
| Oct 10, 2023 | 1,168.02 | 1,188.63 | 1,168.02 | 1,186.99 | 1,186.99 | 100,510 |
| Oct 9, 2023 | 1,172.95 | 1,175.00 | 1,161.39 | 1,163.81 | 1,163.81 | 12,095 |
| Oct 6, 2023 | 1,175.08 | 1,175.08 | 1,165.72 | 1,170.01 | 1,170.01 | 87,403 |
| Oct 5, 2023 | 1,164.25 | 1,174.48 | 1,155.85 | 1,165.58 | 1,165.58 | 86,248 |
| Oct 4, 2023 | 1,164.50 | 1,170.04 | 1,150.00 | 1,157.61 | 1,157.61 | 86,590 |
| Oct 3, 2023 | 1,160.25 | 1,187.45 | 1,156.24 | 1,163.78 | 1,163.78 | 85,444 |
| Oct 2, 2023 | 1,157.25 | 1,166.67 | 1,150.00 | 1,158.00 | 1,158.00 | 24,619 |
| Sep 29, 2023 | 1,158.00 | 1,158.15 | 1,150.00 | 1,152.31 | 1,152.31 | 28,390 |
| Sep 28, 2023 | 1,158.00 | 1,158.00 | 1,150.02 | 1,156.86 | 1,156.86 | 16,885 |
| Sep 27, 2023 | 1,164.56 | 1,166.05 | 1,150.03 | 1,150.96 | 1,150.96 | 93,664 |
| Sep 26, 2023 | 1,167.80 | 1,167.80 | 1,157.49 | 1,163.99 | 1,163.99 | 77,496 |
| Sep 25, 2023 | 1,170.56 | 1,172.68 | 1,151.71 | 1,164.48 | 1,164.48 | 68,758 |
| Sep 22, 2023 | 1,173.90 | 1,182.90 | 1,156.43 | 1,172.65 | 1,172.65 | 73,187 |
| Sep 21, 2023 | 1,175.46 | 1,179.47 | 1,164.31 | 1,171.90 | 1,171.90 | 15,673 |
| Sep 20, 2023 | 1,165.95 | 1,180.00 | 1,165.90 | 1,175.31 | 1,175.31 | 76,283 |
| Sep 19, 2023 | 1,160.25 | 1,169.98 | 1,156.92 | 1,162.45 | 1,162.45 | 24,674 |
| Sep 18, 2023 | 1,170.00 | 1,170.29 | 1,148.03 | 1,158.61 | 1,158.61 | 82,254 |
| Sep 15, 2023 | 1,162.46 | 1,179.47 | 1,150.00 | 1,173.00 | 1,173.00 | 99,795 |
| Sep 14, 2023 | 1,160.20 | 1,168.94 | 1,154.37 | 1,161.99 | 1,161.99 | 15,752 |
| Sep 13, 2023 | 1,157.05 | 1,169.09 | 1,151.33 | 1,159.10 | 1,159.10 | 17,846 |
| Sep 12, 2023 | 1,157.25 | 1,160.12 | 1,150.00 | 1,155.01 | 1,155.01 | 85,746 |
| Sep 11, 2023 | 1,152.95 | 1,162.27 | 1,149.99 | 1,157.00 | 1,157.00 | 69,671 |
| Sep 8, 2023 | 1,159.93 | 1,168.11 | 1,150.01 | 1,150.32 | 1,150.32 | 18,166 |
| Sep 7, 2023 | 1,163.41 | 1,166.78 | 1,150.01 | 1,160.95 | 1,160.95 | 7,445 |
| Sep 6, 2023 | 1,157.60 | 1,175.35 | 1,148.28 | 1,160.00 | 1,160.00 | 72,865 |
| Sep 5, 2023 | 1,166.81 | 1,177.99 | 1,150.15 | 1,155.49 | 1,155.49 | 74,137 |
| Sep 4, 2023 | 1,170.02 | 1,170.02 | 1,157.58 | 1,166.99 | 1,166.99 | 2,710 |
| Sep 1, 2023 | 1,172.82 | 1,175.89 | 1,160.00 | 1,168.44 | 1,168.44 | 16,455 |
| Aug 31, 2023 | 1,179.60 | 1,181.46 | 1,166.05 | 1,171.01 | 1,171.01 | 9,842 |
| Aug 30, 2023 | 1,181.67 | 1,196.39 | 1,158.75 | 1,181.86 | 1,181.86 | 26,911 |
| Aug 29, 2023 | 1,159.02 | 1,179.35 | 1,155.44 | 1,171.66 | 1,171.66 | 87,580 |
| Aug 28, 2023 | 1,172.89 | 1,175.00 | 1,147.01 | 1,160.02 | 1,160.02 | 63,614 |
| Aug 25, 2023 | 1,154.90 | 1,172.05 | 1,145.96 | 1,160.27 | 1,160.27 | 69,088 |
| Aug 24, 2023 | 1,156.95 | 1,158.13 | 1,128.92 | 1,151.50 | 1,151.50 | 68,319 |
| Aug 23, 2023 | 1,157.02 | 1,157.07 | 1,133.10 | 1,149.08 | 1,149.08 | 9,565 |
| Aug 22, 2023 | 1,155.50 | 1,157.53 | 1,132.02 | 1,148.26 | 1,148.26 | 17,901 |
| Aug 21, 2023 | 1,170.82 | 1,171.66 | 1,133.06 | 1,150.99 | 1,150.99 | 77,557 |
| Aug 18, 2023 | 1,162.20 | 1,182.57 | 1,153.02 | 1,169.65 | 1,169.65 | 26,410 |
| Aug 17, 2023 | 1,179.54 | 1,181.00 | 1,150.01 | 1,155.91 | 1,155.91 | 15,547 |
| Aug 16, 2023 | 1,173.06 | 1,179.13 | 1,162.97 | 1,174.49 | 1,174.49 | 73,532 |
| Aug 15, 2023 | 1,163.80 | 1,179.20 | 1,158.93 | 1,170.03 | 1,170.03 | 69,944 |
| Aug 14, 2023 | 1,166.20 | 1,172.49 | 1,160.81 | 1,168.92 | 1,168.92 | 9,641 |
| Aug 11, 2023 | 1,187.87 | 1,187.87 | 1,139.63 | 1,160.00 | 1,160.00 | 70,776 |
| Aug 10, 2023 | 1,185.80 | 1,194.44 | 1,174.84 | 1,184.50 | 1,184.50 | 20,079 |
| Aug 9, 2023 | 1,189.50 | 1,197.62 | 1,164.00 | 1,185.82 | 1,185.82 | 76,065 |
| Aug 8, 2023 | 1,232.20 | 1,232.20 | 1,181.03 | 1,185.20 | 1,185.20 | 67,101 |
| Aug 7, 2023 | 1,224.55 | 1,231.45 | 1,203.72 | 1,222.51 | 1,222.51 | 70,103 |
| Aug 4, 2023 | 1,227.60 | 1,227.60 | 1,202.14 | 1,220.96 | 1,220.96 | 73,499 |
| Aug 3, 2023 | 1,243.80 | 1,243.80 | 1,212.45 | 1,219.02 | 1,219.02 | 14,354 |
| Aug 2, 2023 | 1,259.05 | 1,259.05 | 1,233.24 | 1,242.99 | 1,242.99 | 14,350 |
| Aug 1, 2023 | 1,266.30 | 1,266.30 | 1,241.00 | 1,260.01 | 1,260.01 | 17,485 |
| Jul 31, 2023 | 1,252.30 | 1,274.19 | 1,250.01 | 1,260.89 | 1,260.89 | 80,140 |
| Jul 28, 2023 | 1,251.79 | 1,266.40 | 1,249.78 | 1,251.47 | 1,251.47 | 15,227 |
| Jul 27, 2023 | 1,262.06 | 1,273.88 | 1,238.01 | 1,255.77 | 1,255.77 | 72,061 |
| Jul 26, 2023 | 1,239.36 | 1,273.00 | 1,239.36 | 1,262.90 | 1,262.90 | 11,961 |
| Jul 25, 2023 | 1,239.84 | 1,242.21 | 1,232.53 | 1,239.50 | 1,239.50 | 12,889 |
| Jul 24, 2023 | 1,232.98 | 1,242.99 | 1,225.36 | 1,237.00 | 1,237.00 | 11,965 |
| Jul 21, 2023 | 1,234.11 | 1,239.75 | 1,212.54 | 1,227.07 | 1,227.07 | 64,784 |
| Jul 20, 2023 | 1,217.06 | 1,239.99 | 1,205.17 | 1,228.15 | 1,228.15 | 17,823 |
| Jul 19, 2023 | 1,220.12 | 1,222.37 | 1,200.33 | 1,206.02 | 1,206.02 | 78,120 |
| Jul 18, 2023 | 1,205.80 | 1,216.51 | 1,200.79 | 1,212.71 | 1,212.71 | 74,327 |
| Jul 17, 2023 | 1,199.35 | 1,213.99 | 1,191.44 | 1,204.99 | 1,204.99 | 9,174 |
| Jul 14, 2023 | 1,215.42 | 1,222.99 | 1,190.32 | 1,201.45 | 1,201.45 | 77,886 |
| Jul 13, 2023 | 1,221.10 | 1,230.00 | 1,212.39 | 1,217.36 | 1,217.36 | 67,160 |
| Jul 12, 2023 | 1,208.82 | 1,230.79 | 1,200.37 | 1,214.02 | 1,214.02 | 9,790 |
| Jul 11, 2023 | 1,184.12 | 1,215.62 | 1,170.24 | 1,210.00 | 1,210.00 | 82,419 |
| Jul 10, 2023 | 1,165.00 | 1,189.65 | 1,162.10 | 1,189.22 | 1,189.22 | 73,534 |
| Jul 7, 2023 | 1,169.99 | 1,169.99 | 1,155.97 | 1,162.94 | 1,162.94 | 11,127 |
| Jul 6, 2023 | 1,167.12 | 1,172.99 | 1,141.00 | 1,162.00 | 1,162.00 | 83,767 |
| Jul 5, 2023 | 1,159.01 | 1,171.12 | 1,158.32 | 1,171.12 | 1,171.12 | 65,732 |
| Jul 4, 2023 | 1,168.97 | 1,174.68 | 1,152.54 | 1,167.72 | 1,167.72 | 10,511 |
| Jul 3, 2023 | 1,156.00 | 1,171.40 | 1,142.51 | 1,156.45 | 1,156.45 | 5,092 |
| Jun 30, 2023 | 1,129.32 | 1,170.07 | 1,129.32 | 1,147.40 | 1,147.40 | 108,531 |
| Jun 29, 2023 | 1,126.60 | 1,132.32 | 1,117.82 | 1,125.81 | 1,125.81 | 75,086 |
| Jun 28, 2023 | 1,131.18 | 1,135.30 | 1,116.03 | 1,120.01 | 1,120.01 | 25,405 |
| Jun 27, 2023 | 1,124.00 | 1,136.03 | 1,114.06 | 1,134.22 | 1,134.22 | 13,916 |
| Jun 26, 2023 | 1,127.46 | 1,128.96 | 1,113.84 | 1,123.70 | 1,123.70 | 10,356 |
| Jun 23, 2023 | 1,131.95 | 1,134.77 | 1,114.86 | 1,128.82 | 1,128.82 | 9,445 |
| Jun 22, 2023 | 1,130.00 | 1,131.22 | 1,111.05 | 1,119.09 | 1,119.09 | 75,621 |
| Jun 21, 2023 | 1,129.95 | 1,135.30 | 1,116.30 | 1,131.87 | 1,131.87 | 64,228 |
| Jun 20, 2023 | 1,132.00 | 1,150.93 | 1,120.62 | 1,129.91 | 1,129.91 | 94,778 |
| Jun 19, 2023 | 1,124.10 | 1,136.77 | 1,120.02 | 1,125.53 | 1,125.53 | 64,630 |
| Jun 16, 2023 | 1,152.00 | 1,152.00 | 1,114.76 | 1,117.00 | 1,117.00 | 167,615 |
| Jun 15, 2023 | 1,155.05 | 1,158.86 | 1,148.16 | 1,150.83 | 1,150.83 | 107,817 |
| Jun 14, 2023 | 1,155.10 | 1,168.99 | 1,145.63 | 1,155.07 | 1,155.07 | 25,892 |
| Jun 13, 2023 | 1,145.00 | 1,169.00 | 1,120.86 | 1,150.59 | 1,150.59 | 64,113 |
| Jun 12, 2023 | 1,153.00 | 1,153.01 | 1,136.31 | 1,139.99 | 1,139.99 | 20,191 |
| Jun 9, 2023 | 1,152.04 | 1,158.75 | 1,136.03 | 1,153.67 | 1,153.67 | 72,076 |
| Jun 8, 2023 | 1,163.10 | 1,163.10 | 1,140.45 | 1,152.00 | 1,152.00 | 11,427 |
| Jun 7, 2023 | 1,169.26 | 1,174.62 | 1,153.12 | 1,164.37 | 1,164.37 | 66,422 |
| Jun 6, 2023 | 1,155.04 | 1,179.11 | 1,131.95 | 1,169.31 | 1,169.31 | 32,703 |
| Jun 5, 2023 | 1,150.95 | 1,160.02 | 1,138.72 | 1,152.39 | 1,152.39 | 8,101 |
| Jun 2, 2023 | 1,156.90 | 1,163.09 | 1,138.30 | 1,152.00 | 1,152.00 | 19,885 |
| Jun 1, 2023 | 1,162.03 | 1,179.60 | 1,141.24 | 1,152.50 | 1,152.50 | 62,756 |
| May 31, 2023 | 1,149.61 | 1,185.66 | 1,124.18 | 1,162.69 | 1,162.69 | 92,293 |
| May 30, 2023 | 1,155.52 | 1,173.51 | 1,127.49 | 1,160.59 | 1,160.59 | 27,400 |
| May 29, 2023 | 1,149.81 | 1,155.53 | 1,140.01 | 1,155.52 | 1,155.52 | 6,677 |
| May 26, 2023 | 1,145.49 | 1,153.23 | 1,132.02 | 1,143.00 | 1,143.00 | 24,188 |
| May 25, 2023 | 1,147.00 | 1,152.50 | 1,128.70 | 1,137.72 | 1,137.72 | 74,094 |
| May 24, 2023 | 1,157.15 | 1,163.78 | 1,126.04 | 1,140.00 | 1,140.00 | 80,554 |
| May 23, 2023 | 1,167.79 | 1,170.50 | 1,133.60 | 1,158.04 | 1,158.04 | 74,265 |
| May 22, 2023 | 1,200.31 | 1,208.93 | 1,153.71 | 1,161.41 | 1,161.41 | 44,115 |
| May 19, 2023 | 1,205.98 | 1,207.49 | 1,182.57 | 1,195.49 | 1,195.49 | 82,234 |
| May 18, 2023 | 1,219.00 | 1,219.00 | 1,166.10 | 1,190.00 | 1,190.00 | 31,345 |
| May 17, 2023 | 1,225.18 | 1,227.47 | 1,183.95 | 1,188.16 | 1,188.16 | 34,453 |
| May 16, 2023 | 1,208.62 | 1,229.98 | 1,202.09 | 1,214.00 | 1,214.00 | 67,867 |
| May 15, 2023 | 1,203.88 | 1,217.95 | 1,199.70 | 1,208.00 | 1,208.00 | 27,079 |
| May 12, 2023 | 1,191.19 | 1,212.54 | 1,191.19 | 1,205.77 | 1,205.77 | 10,157 |
| May 11, 2023 | 1,162.99 | 1,195.00 | 1,159.03 | 1,191.76 | 1,191.76 | 74,959 |
| May 10, 2023 | 1,149.00 | 1,165.43 | 1,142.07 | 1,160.97 | 1,160.97 | 71,057 |
| May 9, 2023 | 1,155.72 | 1,165.99 | 1,136.43 | 1,140.41 | 1,140.41 | 31,838 |
| May 8, 2023 | 1,167.18 | 1,167.18 | 1,139.88 | 1,152.63 | 1,152.63 | 19,065 |
| May 5, 2023 | 1,169.02 | 1,178.95 | 1,153.33 | 1,172.10 | 1,172.10 | 71,495 |
| May 4, 2023 | 1,158.91 | 1,179.34 | 1,129.00 | 1,160.30 | 1,160.30 | 66,526 |
| May 3, 2023 | 1,154.00 | 1,159.10 | 1,125.96 | 1,145.22 | 1,145.22 | 67,323 |
| May 2, 2023 | 1,149.97 | 1,169.00 | 1,129.16 | 1,149.64 | 1,149.64 | 66,813 |
| Apr 28, 2023 | 1,124.46 | 1,158.74 | 1,048.00 | 1,152.94 | 1,152.94 | 80,660 |
| Apr 27, 2023 | 1,150.00 | 1,150.00 | 1,114.02 | 1,120.00 | 1,120.00 | 29,352 |
| Apr 26, 2023 | 1,106.05 | 1,155.16 | 1,083.05 | 1,154.64 | 1,154.64 | 130,381 |
| Apr 25, 2023 | 1,114.28 | 1,116.90 | 1,091.08 | 1,104.00 | 1,104.00 | 25,775 |
| Apr 24, 2023 | 5.20 Dividend | |||||
| Apr 24, 2023 | 1,113.79 | 1,126.00 | 1,086.70 | 1,115.99 | 1,115.99 | 19,044 |
| Apr 21, 2023 | 1,126.55 | 1,131.53 | 1,105.11 | 1,112.90 | 1,107.70 | 47,121 |
| Apr 20, 2023 | 1,133.00 | 1,133.00 | 1,115.04 | 1,127.82 | 1,122.55 | 74,860 |
| Apr 19, 2023 | 1,118.18 | 1,138.16 | 1,104.88 | 1,130.04 | 1,124.76 | 41,241 |