Mexico - Delayed Quote • MXN
The Gap, Inc. (GPS.MX)
At close: April 18 at 12:59 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 22, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 19, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 18, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | 50 |
| Apr 17, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 16, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 15, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 12, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 11, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 10, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 9, 2024 | 0.15 Dividend | |||||
| Apr 9, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 8, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.45 | - |
| Apr 5, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.45 | - |
| Apr 4, 2024 | 417.60 | 417.60 | 403.00 | 417.60 | 417.45 | 206 |
| Apr 3, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 449.84 | - |
| Apr 2, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 449.84 | 7 |
| Apr 1, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 468.83 | - |
| Mar 27, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 468.83 | - |
| Mar 26, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 468.83 | - |
| Mar 25, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 468.83 | 10 |
| Mar 22, 2024 | 470.00 | 470.00 | 469.00 | 469.00 | 468.83 | 60 |
| Mar 21, 2024 | 445.50 | 477.99 | 445.50 | 477.99 | 477.82 | 1,584 |
| Mar 20, 2024 | 433.00 | 444.50 | 425.00 | 444.50 | 444.34 | 1,883 |
| Mar 19, 2024 | 395.00 | 423.00 | 395.00 | 420.00 | 419.85 | 204 |
| Mar 15, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 383.86 | 6 |
| Mar 14, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 383.86 | - |
| Mar 13, 2024 | 386.00 | 386.00 | 384.00 | 384.00 | 383.86 | 142 |
| Mar 12, 2024 | 369.00 | 385.00 | 369.00 | 380.00 | 379.86 | 77 |
| Mar 11, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.87 | 28 |
| Mar 8, 2024 | 342.00 | 350.00 | 333.00 | 350.00 | 349.87 | 1,184 |
| Mar 7, 2024 | 329.00 | 329.00 | 322.02 | 322.02 | 321.90 | 68 |
| Mar 6, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.88 | 11 |
| Mar 5, 2024 | 319.81 | 319.81 | 319.81 | 319.81 | 319.70 | - |
| Mar 4, 2024 | 319.81 | 319.81 | 319.81 | 319.81 | 319.70 | 20 |
| Mar 1, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.88 | - |
| Feb 29, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.88 | 6 |
| Feb 28, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.88 | - |
| Feb 27, 2024 | 333.90 | 335.00 | 320.00 | 335.00 | 334.88 | 96 |
| Feb 26, 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 332.98 | 62 |
| Feb 23, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.88 | 566 |
| Feb 22, 2024 | 329.23 | 329.23 | 329.23 | 329.23 | 329.11 | - |
| Feb 21, 2024 | 329.23 | 329.23 | 329.23 | 329.23 | 329.11 | - |
| Feb 20, 2024 | 329.23 | 329.23 | 329.23 | 329.23 | 329.11 | 23,150 |
| Feb 19, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | - |
| Feb 16, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | - |
| Feb 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | 6 |
| Feb 14, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.88 | - |
| Feb 13, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.88 | - |
| Feb 12, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.88 | 17 |
| Feb 9, 2024 | 344.38 | 344.38 | 344.38 | 344.38 | 344.26 | - |
| Feb 8, 2024 | 344.38 | 344.38 | 344.38 | 344.38 | 344.26 | - |
| Feb 7, 2024 | 344.38 | 344.38 | 344.38 | 344.38 | 344.26 | - |
| Feb 6, 2024 | 344.38 | 344.38 | 344.38 | 344.38 | 344.26 | 5 |
| Feb 2, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.88 | - |
| Feb 1, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.88 | - |
| Jan 31, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.88 | - |
| Jan 30, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.88 | - |
| Jan 29, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.88 | - |
| Jan 26, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.88 | 9,500 |
| Jan 25, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.89 | - |
| Jan 24, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.89 | - |
| Jan 23, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.89 | - |
| Jan 22, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.89 | - |
| Jan 19, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.89 | - |
| Jan 18, 2024 | 318.00 | 319.00 | 317.01 | 319.00 | 318.89 | 525 |
| Jan 17, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.88 | 11 |
| Jan 16, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.88 | 150 |
| Jan 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | - |
| Jan 12, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | - |
| Jan 11, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | 11 |
| Jan 10, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.37 | - |
| Jan 9, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.37 | - |
| Jan 8, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.37 | - |
| Jan 5, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.37 | 16 |
| Jan 4, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.87 | - |
| Jan 3, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.87 | - |
| Jan 2, 2024 | 0.15 Dividend | |||||
| Jan 2, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.87 | - |
| Dec 29, 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 354.72 | 100 |
| Dec 28, 2023 | 352.00 | 352.00 | 352.00 | 352.00 | 351.72 | 19 |
| Dec 27, 2023 | 359.70 | 359.70 | 359.70 | 359.70 | 359.42 | 13 |
| Dec 26, 2023 | 370.00 | 372.00 | 363.70 | 363.70 | 363.42 | 325 |
| Dec 22, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 359.72 | 22 |
| Dec 21, 2023 | 355.00 | 360.00 | 355.00 | 360.00 | 359.72 | 75 |
| Dec 20, 2023 | 360.00 | 360.00 | 355.00 | 355.00 | 354.72 | 59 |
| Dec 19, 2023 | 353.00 | 353.00 | 351.62 | 353.00 | 352.72 | 44 |
| Dec 18, 2023 | 364.00 | 364.00 | 364.00 | 364.00 | 363.72 | - |
| Dec 15, 2023 | 364.00 | 364.00 | 364.00 | 364.00 | 363.72 | - |
| Dec 14, 2023 | 375.00 | 375.00 | 364.00 | 364.00 | 363.72 | 1,643 |
| Dec 13, 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 369.71 | 5 |
| Dec 11, 2023 | 374.00 | 380.00 | 374.00 | 380.00 | 379.70 | 349 |
| Dec 8, 2023 | 374.00 | 374.00 | 374.00 | 374.00 | 373.71 | - |
| Dec 7, 2023 | 374.00 | 374.00 | 374.00 | 374.00 | 373.71 | 105 |
| Dec 6, 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 364.71 | 49 |
| Dec 5, 2023 | 357.00 | 358.00 | 357.00 | 358.00 | 357.72 | 70 |
| Dec 4, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 359.72 | - |
| Dec 1, 2023 | 348.67 | 360.00 | 348.67 | 360.00 | 359.72 | 82 |
| Nov 30, 2023 | 344.00 | 345.00 | 344.00 | 345.00 | 344.73 | 141 |
| Nov 29, 2023 | 345.00 | 347.50 | 340.01 | 340.01 | 339.74 | 125 |
| Nov 28, 2023 | 322.00 | 322.00 | 322.00 | 322.00 | 321.75 | 351 |
| Nov 27, 2023 | 326.80 | 335.00 | 326.80 | 335.00 | 334.74 | 38 |
| Nov 24, 2023 | 326.80 | 326.80 | 326.80 | 326.80 | 326.54 | 11 |
| Nov 23, 2023 | 324.99 | 324.99 | 324.99 | 324.99 | 324.74 | - |
| Nov 22, 2023 | 320.00 | 325.00 | 320.00 | 324.99 | 324.74 | 69 |
| Nov 21, 2023 | 310.00 | 320.00 | 310.00 | 320.00 | 319.75 | 1,159 |
| Nov 17, 2023 | 265.00 | 310.00 | 265.00 | 306.20 | 305.96 | 9,204 |
| Nov 16, 2023 | 239.39 | 240.00 | 239.39 | 240.00 | 239.81 | 100 |
| Nov 15, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.81 | 10 |
| Nov 14, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.82 | - |
| Nov 13, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.82 | - |
| Nov 10, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.82 | - |
| Nov 9, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.82 | - |
| Nov 8, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.82 | 7 |
| Nov 7, 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 224.82 | - |
| Nov 6, 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 224.82 | - |
| Nov 3, 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 224.82 | 10 |
| Nov 1, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.81 | - |
| Oct 31, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.81 | - |
| Oct 30, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.81 | - |
| Oct 27, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.81 | - |
| Oct 26, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.81 | - |
| Oct 25, 2023 | 230.00 | 240.00 | 230.00 | 240.00 | 239.81 | 76 |
| Oct 24, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.82 | - |
| Oct 23, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.82 | - |
| Oct 20, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.82 | - |
| Oct 19, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.82 | - |
| Oct 18, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.82 | - |
| Oct 17, 2023 | 215.00 | 225.00 | 215.00 | 224.00 | 223.82 | 95 |
| Oct 16, 2023 | 204.00 | 213.50 | 204.00 | 213.50 | 213.33 | 329 |
| Oct 13, 2023 | 195.00 | 204.00 | 195.00 | 204.00 | 203.84 | 34 |
| Oct 12, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 204.84 | - |
| Oct 11, 2023 | 202.10 | 205.00 | 202.10 | 205.00 | 204.84 | 35 |
| Oct 10, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.85 | 250 |
| Oct 9, 2023 | 190.00 | 195.00 | 190.00 | 195.00 | 194.85 | 22 |
| Oct 6, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 186.85 | - |
| Oct 5, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 186.85 | - |
| Oct 4, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 186.85 | - |
| Oct 3, 2023 | 0.15 Dividend | |||||
| Oct 3, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 186.85 | - |
| Oct 2, 2023 | 185.00 | 187.00 | 185.00 | 187.00 | 186.70 | 18 |
| Sep 29, 2023 | 180.00 | 185.00 | 180.00 | 185.00 | 184.71 | 24 |
| Sep 28, 2023 | 170.03 | 170.03 | 170.03 | 170.03 | 169.76 | - |
| Sep 27, 2023 | 170.03 | 170.03 | 170.03 | 170.03 | 169.76 | 10 |
| Sep 26, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 169.73 | - |
| Sep 25, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 169.73 | - |
| Sep 22, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 169.73 | - |
| Sep 21, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 169.73 | - |
| Sep 20, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 169.73 | 9 |
| Sep 19, 2023 | 175.00 | 175.00 | 174.97 | 174.97 | 174.69 | 21 |
| Sep 18, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 186.70 | - |
| Sep 15, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 186.70 | - |
| Sep 14, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 186.70 | - |
| Sep 13, 2023 | 185.00 | 187.00 | 185.00 | 187.00 | 186.70 | 100 |
| Sep 12, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.70 | - |
| Sep 11, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.70 | 100 |
| Sep 8, 2023 | 202.80 | 202.80 | 202.80 | 202.80 | 202.48 | 5 |
| Sep 7, 2023 | 195.00 | 203.00 | 195.00 | 202.80 | 202.48 | 112 |
| Sep 6, 2023 | 199.97 | 199.97 | 199.97 | 199.97 | 199.65 | - |
| Sep 5, 2023 | 197.00 | 199.97 | 197.00 | 199.97 | 199.65 | 62 |
| Sep 4, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.70 | 64 |
| Sep 1, 2023 | 195.00 | 200.00 | 195.00 | 200.00 | 199.68 | 39 |
| Aug 31, 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 195.19 | 50 |
| Aug 30, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.71 | 7 |
| Aug 29, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.71 | 10 |
| Aug 28, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.72 | 14 |
| Aug 25, 2023 | 168.09 | 171.20 | 168.09 | 171.20 | 170.93 | 126 |
| Aug 24, 2023 | 160.10 | 161.50 | 160.03 | 161.50 | 161.24 | 186 |
| Aug 23, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 159.75 | 30 |
| Aug 22, 2023 | 170.00 | 170.00 | 161.00 | 161.00 | 160.75 | 110 |
| Aug 21, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.72 | 5 |
| Aug 18, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.72 | - |
| Aug 17, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.72 | - |
| Aug 16, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.72 | - |
| Aug 15, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.72 | - |
| Aug 14, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.72 | - |
| Aug 11, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.72 | - |
| Aug 10, 2023 | 180.00 | 180.00 | 175.00 | 175.00 | 174.72 | 317 |
| Aug 9, 2023 | 175.00 | 180.00 | 160.00 | 177.74 | 177.46 | 703 |
| Aug 8, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.72 | - |
| Aug 7, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.72 | - |
| Aug 4, 2023 | 190.00 | 190.00 | 180.00 | 180.00 | 179.72 | 69 |
| Aug 3, 2023 | 176.00 | 185.00 | 176.00 | 185.00 | 184.71 | 100 |
| Aug 2, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 175.72 | - |
| Aug 1, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 175.72 | 76 |
| Jul 31, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.72 | - |
| Jul 28, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.72 | - |
| Jul 27, 2023 | 170.00 | 175.00 | 170.00 | 175.00 | 174.72 | 149 |
| Jul 26, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 164.74 | 13 |
| Jul 25, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 159.75 | - |
| Jul 24, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 159.75 | 7 |
| Jul 21, 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 153.56 | 80 |
| Jul 20, 2023 | 157.75 | 157.75 | 157.75 | 157.75 | 157.50 | - |
| Jul 19, 2023 | 157.75 | 157.75 | 157.75 | 157.75 | 157.50 | - |
| Jul 18, 2023 | 157.75 | 157.75 | 157.75 | 157.75 | 157.50 | 5,005 |
| Jul 17, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.26 | - |
| Jul 14, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.26 | 5,001 |
| Jul 13, 2023 | 154.73 | 154.73 | 154.73 | 154.73 | 154.49 | - |
| Jul 12, 2023 | 154.73 | 154.73 | 154.73 | 154.73 | 154.49 | - |
| Jul 11, 2023 | 154.73 | 154.73 | 154.73 | 154.73 | 154.49 | 9 |
| Jul 10, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.75 | 7 |
| Jul 7, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 159.75 | - |
| Jul 6, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 159.75 | - |
| Jul 5, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 159.75 | 80 |
| Jul 4, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 148.76 | - |
| Jul 3, 2023 | 0.15 Dividend | |||||
| Jul 3, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 148.76 | - |
| Jun 30, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 148.61 | - |
| Jun 29, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 148.61 | - |
| Jun 28, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 148.61 | - |
| Jun 27, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 148.61 | - |
| Jun 26, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 148.61 | - |
| Jun 23, 2023 | 150.00 | 150.00 | 149.00 | 149.00 | 148.61 | 16 |
| Jun 22, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 152.60 | - |
| Jun 21, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 152.60 | 8 |
| Jun 20, 2023 | 158.41 | 158.41 | 153.00 | 153.00 | 152.60 | 17 |
| Jun 19, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 164.57 | - |
| Jun 16, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 164.57 | - |
| Jun 15, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 164.57 | 5 |
| Jun 14, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 164.57 | - |
| Jun 13, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 164.57 | 352 |
| Jun 12, 2023 | 162.01 | 166.50 | 162.01 | 166.50 | 166.07 | 77 |
| Jun 9, 2023 | 163.35 | 165.00 | 160.01 | 160.01 | 159.60 | 36 |
| Jun 8, 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 158.59 | - |
| Jun 7, 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 158.59 | - |
| Jun 6, 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 158.59 | 17 |
| Jun 5, 2023 | 148.75 | 148.75 | 148.75 | 148.75 | 148.36 | 53 |
| Jun 2, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 139.64 | - |
| Jun 1, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 139.64 | 14 |
| May 31, 2023 | 147.00 | 147.00 | 141.60 | 141.60 | 141.23 | 56 |
| May 30, 2023 | 151.19 | 151.19 | 147.00 | 147.00 | 146.62 | 99 |
| May 29, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 145.62 | - |
| May 26, 2023 | 144.70 | 148.00 | 144.70 | 146.00 | 145.62 | 729 |
| May 25, 2023 | 135.27 | 135.27 | 129.01 | 133.00 | 132.66 | 59 |
| May 24, 2023 | 134.90 | 136.40 | 134.00 | 136.04 | 135.69 | 249 |
| May 23, 2023 | 141.00 | 141.00 | 135.00 | 139.00 | 138.64 | 927 |
| May 22, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 140.64 | - |
| May 19, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 140.64 | - |
| May 18, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 140.64 | 301 |
| May 17, 2023 | 134.60 | 136.77 | 134.60 | 136.00 | 135.65 | 3,506 |
| May 16, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.66 | 100 |
| May 15, 2023 | 138.80 | 138.80 | 138.80 | 138.80 | 138.44 | - |
| May 12, 2023 | 140.00 | 140.00 | 138.80 | 138.80 | 138.44 | 141 |
| May 11, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 150.61 | - |
| May 10, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 150.61 | - |
| May 9, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 150.61 | 3,000 |
| May 8, 2023 | 151.30 | 151.30 | 151.00 | 151.00 | 150.61 | 3,133 |
| May 5, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 146.62 | - |
| May 4, 2023 | 155.00 | 155.00 | 147.00 | 147.00 | 146.62 | 180 |
| May 3, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 160.58 | - |
| May 2, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 160.58 | 7 |
| Apr 28, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 169.56 | 134 |
| Apr 27, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 169.56 | 10 |
| Apr 26, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 173.55 | - |
| Apr 25, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 173.55 | 20 |
| Apr 24, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 173.55 | - |