Mexico - Delayed Quote • MXN
The Goldman Sachs Group, Inc. (GS.MX)
At close: April 24 at 1:31 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 | 7,198.76 | 7,198.76 | 7,198.76 | 7,198.76 | 7,198.76 | 2,541 |
| Apr 23, 2024 | 7,035.61 | 7,035.61 | 7,035.61 | 7,035.61 | 7,035.61 | 54 |
| Apr 22, 2024 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | - |
| Apr 19, 2024 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | - |
| Apr 18, 2024 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | - |
| Apr 17, 2024 | 6,855.83 | 6,891.00 | 6,853.90 | 6,870.00 | 6,870.00 | 502 |
| Apr 16, 2024 | 6,750.00 | 6,766.80 | 6,750.00 | 6,766.80 | 6,766.80 | 89 |
| Apr 15, 2024 | 6,750.00 | 6,750.00 | 6,688.80 | 6,688.80 | 6,688.80 | 60 |
| Apr 12, 2024 | 6,456.06 | 6,456.06 | 6,456.06 | 6,456.06 | 6,456.06 | - |
| Apr 11, 2024 | 6,551.20 | 6,551.50 | 6,456.06 | 6,456.06 | 6,456.06 | 256 |
| Apr 10, 2024 | 6,613.00 | 6,613.00 | 6,579.53 | 6,579.53 | 6,579.53 | 1,611 |
| Apr 9, 2024 | 6,747.00 | 6,747.00 | 6,747.00 | 6,747.00 | 6,747.00 | 26 |
| Apr 8, 2024 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | - |
| Apr 5, 2024 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | - |
| Apr 4, 2024 | 6,832.15 | 6,860.00 | 6,832.15 | 6,860.00 | 6,860.00 | 12 |
| Apr 3, 2024 | 6,811.72 | 6,811.72 | 6,811.72 | 6,811.72 | 6,811.72 | 50 |
| Apr 2, 2024 | 6,910.75 | 6,910.75 | 6,910.75 | 6,910.75 | 6,910.75 | - |
| Apr 1, 2024 | 6,910.75 | 6,910.75 | 6,910.75 | 6,910.75 | 6,910.75 | 400 |
| Mar 27, 2024 | 6,837.00 | 6,837.00 | 6,800.37 | 6,800.37 | 6,800.37 | 12 |
| Mar 26, 2024 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 7 |
| Mar 25, 2024 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | - |
| Mar 22, 2024 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | - |
| Mar 21, 2024 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 80 |
| Mar 20, 2024 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | - |
| Mar 19, 2024 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | - |
| Mar 15, 2024 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | - |
| Mar 14, 2024 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | - |
| Mar 13, 2024 | 6,650.00 | 6,650.00 | 6,544.31 | 6,544.31 | 6,544.31 | 60 |
| Mar 12, 2024 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | - |
| Mar 11, 2024 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 80 |
| Mar 8, 2024 | 6,550.80 | 6,550.80 | 6,546.10 | 6,546.10 | 6,546.10 | 147 |
| Mar 7, 2024 | 6,535.85 | 6,556.86 | 6,535.85 | 6,556.86 | 6,556.86 | 391 |
| Mar 6, 2024 | 6,809.54 | 6,809.54 | 6,809.54 | 6,809.54 | 6,809.54 | - |
| Mar 5, 2024 | 6,543.61 | 6,809.54 | 6,543.61 | 6,809.54 | 6,809.54 | 221 |
| Mar 4, 2024 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 25 |
| Mar 1, 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 44 |
| Feb 29, 2024 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | - |
| Feb 28, 2024 | 2.75 Dividend | |||||
| Feb 28, 2024 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | - |
| Feb 27, 2024 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | 6,663.25 | - |
| Feb 26, 2024 | 6,699.99 | 6,699.99 | 6,666.00 | 6,666.00 | 6,663.25 | 18 |
| Feb 23, 2024 | 6,699.99 | 6,699.99 | 6,699.99 | 6,699.99 | 6,697.23 | - |
| Feb 22, 2024 | 6,700.00 | 6,700.00 | 6,699.99 | 6,699.99 | 6,697.23 | 1,231 |
| Feb 21, 2024 | 6,617.00 | 6,617.00 | 6,600.00 | 6,600.00 | 6,597.28 | 57 |
| Feb 20, 2024 | 6,532.03 | 6,532.03 | 6,532.03 | 6,532.03 | 6,529.33 | 4,520 |
| Feb 19, 2024 | 6,719.99 | 6,719.99 | 6,719.99 | 6,719.99 | 6,717.22 | - |
| Feb 16, 2024 | 6,719.99 | 6,719.99 | 6,719.99 | 6,719.99 | 6,717.22 | 61 |
| Feb 15, 2024 | 6,462.85 | 6,462.85 | 6,462.85 | 6,462.85 | 6,460.18 | - |
| Feb 14, 2024 | 6,462.85 | 6,462.85 | 6,462.85 | 6,462.85 | 6,460.18 | 57 |
| Feb 13, 2024 | 6,646.39 | 6,646.39 | 6,646.39 | 6,646.39 | 6,643.65 | 1,020 |
| Feb 12, 2024 | 6,750.00 | 6,750.00 | 6,734.00 | 6,734.00 | 6,731.22 | 85 |
| Feb 9, 2024 | 6,585.10 | 6,585.10 | 6,585.10 | 6,585.10 | 6,582.38 | 17 |
| Feb 8, 2024 | 6,581.30 | 6,719.94 | 6,581.30 | 6,719.94 | 6,717.17 | 140 |
| Feb 7, 2024 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,497.32 | - |
| Feb 6, 2024 | 6,552.00 | 6,552.00 | 6,500.00 | 6,500.00 | 6,497.32 | 316 |
| Feb 2, 2024 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 6,582.28 | - |
| Feb 1, 2024 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 6,582.28 | 15 |
| Jan 31, 2024 | 6,725.99 | 6,740.00 | 6,636.05 | 6,636.05 | 6,633.31 | 523 |
| Jan 30, 2024 | 6,591.01 | 6,648.00 | 6,550.01 | 6,642.00 | 6,639.26 | 1,233 |
| Jan 29, 2024 | 6,643.19 | 6,643.19 | 6,507.03 | 6,510.00 | 6,507.31 | 125 |
| Jan 26, 2024 | 6,490.00 | 6,490.92 | 6,489.96 | 6,489.96 | 6,487.28 | 755 |
| Jan 25, 2024 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,567.29 | - |
| Jan 24, 2024 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,567.29 | 11 |
| Jan 23, 2024 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,567.29 | 2,606 |
| Jan 22, 2024 | 6,641.79 | 6,641.79 | 6,641.79 | 6,641.79 | 6,639.05 | 118 |
| Jan 19, 2024 | 6,449.00 | 6,470.00 | 6,440.00 | 6,470.00 | 6,467.33 | 68 |
| Jan 18, 2024 | 6,462.00 | 6,462.00 | 6,448.92 | 6,448.92 | 6,446.26 | 1,929 |
| Jan 17, 2024 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 6,582.28 | 22 |
| Jan 16, 2024 | 6,581.00 | 6,590.00 | 6,493.00 | 6,493.00 | 6,490.32 | 65 |
| Jan 15, 2024 | 6,422.83 | 6,422.83 | 6,422.83 | 6,422.83 | 6,420.18 | - |
| Jan 12, 2024 | 6,422.83 | 6,422.83 | 6,422.83 | 6,422.83 | 6,420.18 | - |
| Jan 11, 2024 | 6,422.83 | 6,422.83 | 6,422.83 | 6,422.83 | 6,420.18 | 1,616 |
| Jan 10, 2024 | 6,496.00 | 6,496.00 | 6,496.00 | 6,496.00 | 6,493.32 | 712 |
| Jan 9, 2024 | 6,487.59 | 6,487.59 | 6,486.00 | 6,486.00 | 6,483.32 | 708 |
| Jan 8, 2024 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,477.33 | 11 |
| Jan 5, 2024 | 6,593.00 | 6,593.00 | 6,593.00 | 6,593.00 | 6,590.28 | - |
| Jan 4, 2024 | 6,593.00 | 6,593.00 | 6,593.00 | 6,593.00 | 6,590.28 | - |
| Jan 3, 2024 | 6,593.00 | 6,593.00 | 6,593.00 | 6,593.00 | 6,590.28 | - |
| Jan 2, 2024 | 6,565.21 | 6,593.00 | 6,565.21 | 6,593.00 | 6,590.28 | 278 |
| Dec 29, 2023 | 6,496.13 | 6,496.13 | 6,496.13 | 6,496.13 | 6,493.45 | 192 |
| Dec 28, 2023 | 6,557.00 | 6,557.00 | 6,557.00 | 6,557.00 | 6,554.29 | 5 |
| Dec 27, 2023 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 6,496.32 | 56 |
| Dec 26, 2023 | 6,487.00 | 6,487.00 | 6,487.00 | 6,487.00 | 6,484.32 | - |
| Dec 22, 2023 | 6,490.00 | 6,490.00 | 6,487.00 | 6,487.00 | 6,484.32 | 1,000 |
| Dec 21, 2023 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,457.33 | 15 |
| Dec 20, 2023 | 6,495.00 | 6,495.00 | 6,495.00 | 6,495.00 | 6,492.32 | 92 |
| Dec 19, 2023 | 6,545.00 | 6,545.00 | 6,540.00 | 6,540.00 | 6,537.30 | 63 |
| Dec 18, 2023 | 6,563.00 | 6,563.00 | 6,563.00 | 6,563.00 | 6,560.29 | - |
| Dec 15, 2023 | 6,605.11 | 6,605.11 | 6,563.00 | 6,563.00 | 6,560.29 | 625 |
| Dec 14, 2023 | 6,585.00 | 6,648.00 | 6,526.00 | 6,605.11 | 6,602.39 | 3,453 |
| Dec 13, 2023 | 6,100.01 | 6,100.01 | 6,100.01 | 6,100.01 | 6,097.49 | 32 |
| Dec 11, 2023 | 6,099.68 | 6,117.25 | 5,978.02 | 5,978.02 | 5,975.55 | 62 |
| Dec 8, 2023 | 6,040.11 | 6,040.11 | 6,040.11 | 6,040.11 | 6,037.62 | 50 |
| Dec 7, 2023 | 5,807.21 | 5,807.21 | 5,807.21 | 5,807.21 | 5,804.81 | - |
| Dec 6, 2023 | 5,807.21 | 5,807.21 | 5,807.21 | 5,807.21 | 5,804.81 | - |
| Dec 5, 2023 | 5,973.59 | 5,973.59 | 5,807.21 | 5,807.21 | 5,804.81 | 206 |
| Dec 4, 2023 | 6,058.99 | 6,059.00 | 6,046.71 | 6,046.71 | 6,044.22 | 464 |
| Dec 1, 2023 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 5,962.54 | 450 |
| Nov 30, 2023 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | 5,853.58 | 30 |
| Nov 29, 2023 | 2.75 Dividend | |||||
| Nov 29, 2023 | 5,827.00 | 5,870.00 | 5,827.00 | 5,870.00 | 5,867.58 | 29 |
| Nov 28, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
| Nov 27, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
| Nov 24, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
| Nov 23, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
| Nov 22, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
| Nov 21, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
| Nov 17, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | 9 |
| Nov 16, 2023 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,804.87 | 25 |
| Nov 15, 2023 | 5,872.04 | 5,872.04 | 5,872.04 | 5,872.04 | 5,866.85 | 50 |
| Nov 14, 2023 | 5,852.12 | 5,852.12 | 5,852.12 | 5,852.12 | 5,846.95 | 103 |
| Nov 13, 2023 | 5,752.74 | 5,752.74 | 5,743.00 | 5,743.00 | 5,737.93 | 106 |
| Nov 10, 2023 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,679.98 | - |
| Nov 9, 2023 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,679.98 | - |
| Nov 8, 2023 | 5,695.76 | 5,695.76 | 5,685.00 | 5,685.00 | 5,679.98 | 466 |
| Nov 7, 2023 | 5,550.01 | 5,550.01 | 5,550.01 | 5,550.01 | 5,545.11 | 12 |
| Nov 6, 2023 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,495.14 | - |
| Nov 3, 2023 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,495.14 | 1,100 |
| Nov 1, 2023 | 5,467.96 | 5,467.96 | 5,467.96 | 5,467.96 | 5,463.13 | - |
| Oct 31, 2023 | 5,456.00 | 5,467.96 | 5,449.74 | 5,467.96 | 5,463.13 | 3,811 |
| Oct 30, 2023 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,395.23 | 7 |
| Oct 27, 2023 | 5,484.50 | 5,484.50 | 5,484.50 | 5,484.50 | 5,479.66 | - |
| Oct 26, 2023 | 5,484.50 | 5,484.50 | 5,484.50 | 5,484.50 | 5,479.66 | - |
| Oct 25, 2023 | 5,484.50 | 5,484.50 | 5,484.50 | 5,484.50 | 5,479.66 | - |
| Oct 24, 2023 | 5,503.01 | 5,503.01 | 5,484.50 | 5,484.50 | 5,479.66 | 93 |
| Oct 23, 2023 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,495.14 | 5 |
| Oct 20, 2023 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,495.14 | 26 |
| Oct 19, 2023 | 5,560.00 | 5,560.00 | 5,499.27 | 5,499.27 | 5,494.41 | 335 |
| Oct 18, 2023 | 5,520.00 | 5,531.93 | 5,500.00 | 5,500.00 | 5,495.14 | 145 |
| Oct 17, 2023 | 5,624.00 | 5,624.00 | 5,624.00 | 5,624.00 | 5,619.03 | - |
| Oct 16, 2023 | 5,636.88 | 5,779.19 | 5,624.00 | 5,624.00 | 5,619.03 | 86 |
| Oct 13, 2023 | 5,576.30 | 5,576.30 | 5,576.30 | 5,576.30 | 5,571.37 | - |
| Oct 12, 2023 | 5,576.31 | 5,576.31 | 5,576.30 | 5,576.30 | 5,571.37 | 38 |
| Oct 11, 2023 | 5,652.20 | 5,652.20 | 5,652.20 | 5,652.20 | 5,647.21 | - |
| Oct 10, 2023 | 5,652.20 | 5,652.20 | 5,652.20 | 5,652.20 | 5,647.21 | 7 |
| Oct 9, 2023 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,694.97 | 34 |
| Oct 6, 2023 | 5,690.30 | 5,693.00 | 5,690.30 | 5,693.00 | 5,687.97 | 16 |
| Oct 5, 2023 | 5,655.15 | 5,655.15 | 5,655.15 | 5,655.15 | 5,650.16 | 8 |
| Oct 4, 2023 | 5,492.18 | 5,492.18 | 5,492.18 | 5,492.18 | 5,487.33 | - |
| Oct 3, 2023 | 5,492.18 | 5,492.18 | 5,492.18 | 5,492.18 | 5,487.33 | 53 |
| Oct 2, 2023 | 5,604.92 | 5,610.00 | 5,604.92 | 5,610.00 | 5,605.05 | 86 |
| Sep 29, 2023 | 5,699.10 | 5,699.10 | 5,699.10 | 5,699.10 | 5,694.07 | - |
| Sep 28, 2023 | 5,699.10 | 5,699.10 | 5,699.10 | 5,699.10 | 5,694.07 | - |
| Sep 27, 2023 | 5,685.37 | 5,699.10 | 5,685.37 | 5,699.10 | 5,694.07 | 92 |
| Sep 26, 2023 | 5,612.00 | 5,612.00 | 5,612.00 | 5,612.00 | 5,607.04 | - |
| Sep 25, 2023 | 5,612.00 | 5,612.00 | 5,612.00 | 5,612.00 | 5,607.04 | - |
| Sep 22, 2023 | 5,647.03 | 5,647.03 | 5,612.00 | 5,612.00 | 5,607.04 | 91 |
| Sep 21, 2023 | 5,690.00 | 5,690.00 | 5,566.01 | 5,566.01 | 5,561.09 | 29 |
| Sep 20, 2023 | 5,784.50 | 5,784.50 | 5,784.50 | 5,784.50 | 5,779.39 | 73 |
| Sep 19, 2023 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,854.82 | - |
| Sep 18, 2023 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,854.82 | - |
| Sep 15, 2023 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,854.82 | 100 |
| Sep 14, 2023 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 5,702.64 | - |
| Sep 13, 2023 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 5,702.64 | - |
| Sep 12, 2023 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 5,702.64 | - |
| Sep 11, 2023 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 5,702.64 | - |
| Sep 8, 2023 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 5,702.64 | 197 |
| Sep 7, 2023 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | 5,613.04 | - |
| Sep 6, 2023 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | 5,613.04 | 75 |
| Sep 5, 2023 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,595.05 | - |
| Sep 4, 2023 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,595.05 | - |
| Sep 1, 2023 | 5,594.25 | 5,600.00 | 5,581.96 | 5,600.00 | 5,595.05 | 84 |
| Aug 31, 2023 | 5,497.00 | 5,497.00 | 5,497.00 | 5,497.00 | 5,492.15 | 54 |
| Aug 30, 2023 | 2.75 Dividend | |||||
| Aug 30, 2023 | 5,507.82 | 5,507.82 | 5,497.60 | 5,497.60 | 5,492.74 | 65 |
| Aug 29, 2023 | 5,588.00 | 5,588.00 | 5,577.00 | 5,578.92 | 5,571.25 | 166 |
| Aug 28, 2023 | 5,396.90 | 5,396.90 | 5,396.90 | 5,396.90 | 5,389.48 | - |
| Aug 25, 2023 | 5,379.34 | 5,396.90 | 5,379.34 | 5,396.90 | 5,389.48 | 115 |
| Aug 24, 2023 | 5,489.30 | 5,489.30 | 5,386.00 | 5,386.00 | 5,378.59 | 72 |
| Aug 23, 2023 | 5,414.00 | 5,414.00 | 5,414.00 | 5,414.00 | 5,406.55 | 42 |
| Aug 22, 2023 | 5,410.00 | 5,417.20 | 5,403.40 | 5,403.40 | 5,395.97 | 26 |
| Aug 21, 2023 | 5,470.00 | 5,489.30 | 5,455.00 | 5,489.30 | 5,481.75 | 160 |
| Aug 18, 2023 | 5,550.00 | 5,550.00 | 5,538.00 | 5,538.00 | 5,530.38 | 35 |
| Aug 17, 2023 | 5,623.00 | 5,623.00 | 5,601.00 | 5,601.00 | 5,593.29 | 54 |
| Aug 16, 2023 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 5,743.09 | - |
| Aug 15, 2023 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 5,743.09 | - |
| Aug 14, 2023 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 5,743.09 | 61 |
| Aug 11, 2023 | 5,783.00 | 5,783.00 | 5,783.00 | 5,783.00 | 5,775.04 | 29 |
| Aug 10, 2023 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,792.02 | 14 |
| Aug 9, 2023 | 5,885.00 | 5,885.00 | 5,885.00 | 5,885.00 | 5,876.90 | 9 |
| Aug 8, 2023 | 5,951.00 | 5,965.35 | 5,951.00 | 5,965.35 | 5,957.14 | 97 |
| Aug 7, 2023 | 6,066.03 | 6,066.03 | 6,050.00 | 6,050.00 | 6,041.68 | 33 |
| Aug 4, 2023 | 5,929.01 | 5,929.01 | 5,929.01 | 5,929.01 | 5,920.85 | 7 |
| Aug 3, 2023 | 5,990.53 | 5,990.53 | 5,990.53 | 5,990.53 | 5,982.29 | - |
| Aug 2, 2023 | 5,990.53 | 5,990.53 | 5,990.53 | 5,990.53 | 5,982.29 | - |
| Aug 1, 2023 | 5,985.00 | 5,990.53 | 5,985.00 | 5,990.53 | 5,982.29 | 405 |
| Jul 31, 2023 | 5,925.00 | 5,961.00 | 5,925.00 | 5,961.00 | 5,952.80 | 67 |
| Jul 28, 2023 | 5,748.01 | 5,879.00 | 5,748.01 | 5,879.00 | 5,870.91 | 111 |
| Jul 27, 2023 | 6,021.00 | 6,021.00 | 6,021.00 | 6,021.00 | 6,012.72 | - |
| Jul 26, 2023 | 5,904.01 | 6,050.00 | 5,904.01 | 6,021.00 | 6,012.72 | 114 |
| Jul 25, 2023 | 6,034.16 | 6,034.16 | 5,997.75 | 5,997.75 | 5,989.50 | 294 |
| Jul 24, 2023 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,011.72 | 34 |
| Jul 21, 2023 | 5,947.48 | 5,947.48 | 5,947.48 | 5,947.48 | 5,939.30 | 5 |
| Jul 20, 2023 | 5,813.46 | 6,019.19 | 5,760.15 | 5,921.47 | 5,913.32 | 1,503 |
| Jul 19, 2023 | 5,735.99 | 5,875.99 | 5,604.83 | 5,736.00 | 5,728.11 | 3,108 |
| Jul 18, 2023 | 5,641.75 | 5,641.75 | 5,641.75 | 5,641.75 | 5,633.99 | 116 |
| Jul 17, 2023 | 5,480.00 | 5,485.06 | 5,453.49 | 5,472.44 | 5,464.91 | 10,345 |
| Jul 14, 2023 | 5,482.00 | 5,482.00 | 5,480.00 | 5,480.00 | 5,472.46 | 48 |
| Jul 13, 2023 | 5,560.00 | 5,560.00 | 5,523.00 | 5,523.00 | 5,515.40 | 2,382 |
| Jul 12, 2023 | 5,555.45 | 5,555.45 | 5,555.45 | 5,555.45 | 5,547.81 | 616 |
| Jul 11, 2023 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,452.49 | 10 |
| Jul 10, 2023 | 5,418.40 | 5,418.40 | 5,418.40 | 5,418.40 | 5,410.95 | 92 |
| Jul 7, 2023 | 5,395.50 | 5,395.50 | 5,395.50 | 5,395.50 | 5,388.08 | - |
| Jul 6, 2023 | 5,395.50 | 5,395.50 | 5,395.50 | 5,395.50 | 5,388.08 | 15 |
| Jul 5, 2023 | 5,446.00 | 5,448.35 | 5,446.00 | 5,448.35 | 5,440.85 | 790 |
| Jul 4, 2023 | 5,561.50 | 5,561.50 | 5,561.50 | 5,561.50 | 5,553.85 | - |
| Jul 3, 2023 | 5,561.50 | 5,561.50 | 5,561.50 | 5,561.50 | 5,553.85 | 21 |
| Jun 30, 2023 | 5,560.00 | 5,599.99 | 5,559.50 | 5,559.50 | 5,551.85 | 33 |
| Jun 29, 2023 | 5,539.00 | 5,569.85 | 5,518.00 | 5,518.00 | 5,510.41 | 807 |
| Jun 28, 2023 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,332.65 | 75 |
| Jun 27, 2023 | 5,376.13 | 5,376.13 | 5,376.13 | 5,376.13 | 5,368.73 | 30 |
| Jun 26, 2023 | 5,376.12 | 5,376.12 | 5,376.12 | 5,376.12 | 5,368.72 | 9 |
| Jun 23, 2023 | 5,428.10 | 5,428.10 | 5,402.70 | 5,404.40 | 5,396.96 | 373 |
| Jun 22, 2023 | 5,600.00 | 5,600.00 | 5,508.30 | 5,508.30 | 5,500.72 | 527 |
| Jun 21, 2023 | 5,639.93 | 5,639.93 | 5,639.93 | 5,639.93 | 5,632.17 | 5 |
| Jun 20, 2023 | 5,664.00 | 5,703.15 | 5,664.00 | 5,703.15 | 5,695.30 | 35 |
| Jun 19, 2023 | 5,853.97 | 5,853.97 | 5,853.97 | 5,853.97 | 5,845.92 | - |
| Jun 16, 2023 | 5,853.97 | 5,853.97 | 5,853.97 | 5,853.97 | 5,845.92 | 25 |
| Jun 15, 2023 | 5,890.00 | 5,890.00 | 5,854.00 | 5,854.00 | 5,845.95 | 131 |
| Jun 14, 2023 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 5,781.04 | 7 |
| Jun 13, 2023 | 5,885.00 | 5,885.00 | 5,885.00 | 5,885.00 | 5,876.90 | 155 |
| Jun 12, 2023 | 5,829.00 | 5,867.50 | 5,829.00 | 5,867.50 | 5,859.43 | 46 |
| Jun 9, 2023 | 5,829.50 | 5,829.50 | 5,829.50 | 5,829.50 | 5,821.48 | - |
| Jun 8, 2023 | 5,829.50 | 5,829.50 | 5,829.50 | 5,829.50 | 5,821.48 | 88 |
| Jun 7, 2023 | 5,942.09 | 5,942.09 | 5,840.01 | 5,845.13 | 5,837.09 | 147 |
| Jun 6, 2023 | 5,688.00 | 5,688.00 | 5,688.00 | 5,688.00 | 5,680.17 | 153 |
| Jun 5, 2023 | 5,796.79 | 5,805.49 | 5,737.19 | 5,787.36 | 5,779.40 | 27 |
| Jun 2, 2023 | 5,597.91 | 5,597.91 | 5,597.91 | 5,597.91 | 5,590.21 | - |
| Jun 1, 2023 | 5,560.00 | 5,597.91 | 5,560.00 | 5,597.91 | 5,590.21 | 4,361 |
| May 31, 2023 | 2.50 Dividend | |||||
| May 31, 2023 | 5,753.78 | 5,782.55 | 5,753.78 | 5,782.55 | 5,774.59 | 34 |
| May 30, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,829.47 | 20 |
| May 29, 2023 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,837.45 | - |
| May 26, 2023 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,837.45 | 85 |
| May 25, 2023 | 5,689.51 | 5,689.51 | 5,689.51 | 5,689.51 | 5,679.25 | - |
| May 24, 2023 | 5,700.00 | 5,700.00 | 5,679.01 | 5,689.51 | 5,679.25 | 21 |
| May 23, 2023 | 5,833.00 | 5,846.50 | 5,833.00 | 5,846.50 | 5,835.96 | 137 |
| May 22, 2023 | 5,805.30 | 5,805.30 | 5,805.30 | 5,805.30 | 5,794.83 | - |
| May 19, 2023 | 5,805.30 | 5,805.30 | 5,805.30 | 5,805.30 | 5,794.83 | - |
| May 18, 2023 | 5,806.94 | 5,806.94 | 5,805.30 | 5,805.30 | 5,794.83 | 34 |
| May 17, 2023 | 5,788.00 | 5,788.00 | 5,788.00 | 5,788.00 | 5,777.56 | 100 |
| May 16, 2023 | 5,604.85 | 5,604.85 | 5,604.85 | 5,604.85 | 5,594.74 | 5 |
| May 15, 2023 | 5,609.00 | 5,609.00 | 5,609.00 | 5,609.00 | 5,598.89 | - |
| May 12, 2023 | 5,609.00 | 5,609.00 | 5,609.00 | 5,609.00 | 5,598.89 | 41 |
| May 11, 2023 | 5,786.46 | 5,786.46 | 5,786.46 | 5,786.46 | 5,776.03 | - |
| May 10, 2023 | 5,786.46 | 5,786.46 | 5,786.46 | 5,786.46 | 5,776.03 | - |
| May 9, 2023 | 5,791.50 | 5,791.50 | 5,786.46 | 5,786.46 | 5,776.03 | 5,835 |
| May 8, 2023 | 5,807.50 | 5,807.50 | 5,807.50 | 5,807.50 | 5,797.03 | 29 |
| May 5, 2023 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 5,734.64 | - |
| May 4, 2023 | 5,762.00 | 5,766.00 | 5,745.00 | 5,745.00 | 5,734.64 | 332 |
| May 3, 2023 | 5,945.80 | 5,955.61 | 5,942.00 | 5,942.00 | 5,931.29 | 10,488 |
| May 2, 2023 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,959.23 | 32 |
| Apr 28, 2023 | 6,173.08 | 6,173.08 | 6,168.00 | 6,169.20 | 6,158.08 | 40 |
| Apr 27, 2023 | 6,150.89 | 6,219.99 | 6,150.89 | 6,219.99 | 6,208.77 | 30 |
| Apr 26, 2023 | 6,151.30 | 6,151.30 | 6,151.30 | 6,151.30 | 6,140.21 | 6 |
| Apr 25, 2023 | 6,136.40 | 6,136.40 | 6,136.40 | 6,136.40 | 6,125.33 | 60 |
| Apr 24, 2023 | 6,182.00 | 6,183.48 | 6,182.00 | 6,183.48 | 6,172.33 | 76 |