Mexico - Delayed Quote • MXN
Intel Corporation (INTC.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 | 596.00 | 609.99 | 584.02 | 589.96 | 589.96 | 6,616 |
| Apr 23, 2024 | 593.98 | 593.98 | 582.00 | 582.28 | 582.28 | 2,642 |
| Apr 22, 2024 | 585.01 | 593.99 | 585.00 | 589.01 | 589.01 | 1,303 |
| Apr 19, 2024 | 599.25 | 600.00 | 585.01 | 586.00 | 586.00 | 2,207 |
| Apr 18, 2024 | 605.06 | 614.39 | 595.75 | 599.25 | 599.25 | 7,060 |
| Apr 17, 2024 | 617.02 | 619.99 | 602.04 | 602.05 | 602.05 | 922 |
| Apr 16, 2024 | 608.98 | 620.00 | 608.98 | 619.94 | 619.94 | 1,405 |
| Apr 15, 2024 | 599.00 | 619.19 | 597.01 | 607.91 | 607.91 | 1,756 |
| Apr 12, 2024 | 600.29 | 607.95 | 594.03 | 596.71 | 596.71 | 185,019 |
| Apr 11, 2024 | 613.00 | 622.96 | 612.00 | 617.00 | 617.00 | 166,787 |
| Apr 10, 2024 | 624.50 | 628.99 | 609.02 | 611.00 | 611.00 | 8,504 |
| Apr 9, 2024 | 619.50 | 632.58 | 610.11 | 627.92 | 627.92 | 8,656 |
| Apr 8, 2024 | 636.00 | 636.00 | 620.01 | 621.81 | 621.81 | 12,175 |
| Apr 5, 2024 | 635.60 | 644.99 | 635.60 | 636.63 | 636.63 | 1,627 |
| Apr 4, 2024 | 670.00 | 683.69 | 661.01 | 661.29 | 661.29 | 3,352 |
| Apr 3, 2024 | 685.00 | 690.99 | 667.01 | 669.50 | 669.50 | 8,640 |
| Apr 2, 2024 | 748.00 | 748.00 | 723.00 | 724.53 | 724.53 | 1,056 |
| Apr 1, 2024 | 724.00 | 750.00 | 724.00 | 741.44 | 741.44 | 3,501 |
| Mar 27, 2024 | 704.90 | 725.00 | 704.90 | 722.27 | 722.27 | 4,072 |
| Mar 26, 2024 | 703.99 | 704.89 | 697.90 | 700.00 | 700.00 | 3,518 |
| Mar 25, 2024 | 715.00 | 715.00 | 680.52 | 698.01 | 698.01 | 2,067 |
| Mar 22, 2024 | 712.66 | 717.98 | 708.02 | 714.93 | 714.93 | 7,500 |
| Mar 21, 2024 | 720.00 | 725.50 | 709.00 | 712.66 | 712.66 | 6,657 |
| Mar 20, 2024 | 718.00 | 720.00 | 694.00 | 705.17 | 705.17 | 2,702 |
| Mar 19, 2024 | 723.31 | 723.31 | 700.00 | 705.02 | 705.02 | 1,914 |
| Mar 15, 2024 | 719.98 | 729.56 | 709.63 | 719.72 | 719.72 | 700 |
| Mar 14, 2024 | 718.83 | 720.00 | 712.00 | 719.98 | 719.98 | 441 |
| Mar 13, 2024 | 754.37 | 754.37 | 720.07 | 722.45 | 722.45 | 1,072 |
| Mar 12, 2024 | 759.00 | 761.00 | 753.00 | 758.17 | 758.17 | 3,418 |
| Mar 11, 2024 | 740.27 | 759.97 | 739.01 | 752.10 | 752.10 | 794 |
| Mar 8, 2024 | 778.03 | 778.03 | 740.00 | 740.27 | 740.27 | 17,355 |
| Mar 7, 2024 | 777.00 | 782.00 | 772.96 | 777.89 | 777.89 | 7,128 |
| Mar 6, 2024 | 734.20 | 766.00 | 734.20 | 757.80 | 757.80 | 1,237 |
| Mar 5, 2024 | 759.99 | 759.99 | 724.75 | 731.22 | 731.22 | 9,013 |
| Mar 4, 2024 | 749.00 | 790.00 | 749.00 | 784.99 | 784.99 | 27,410 |
| Mar 1, 2024 | 741.60 | 755.00 | 737.99 | 754.99 | 754.99 | 2,718 |
| Feb 29, 2024 | 719.99 | 735.00 | 719.99 | 734.86 | 734.86 | 10,141 |
| Feb 28, 2024 | 725.00 | 725.00 | 717.70 | 717.78 | 717.78 | 1,728 |
| Feb 27, 2024 | 730.90 | 737.97 | 727.00 | 730.00 | 730.00 | 3,741 |
| Feb 26, 2024 | 738.01 | 741.00 | 734.51 | 737.98 | 737.98 | 1,104 |
| Feb 23, 2024 | 736.26 | 745.00 | 730.01 | 738.00 | 738.00 | 2,182 |
| Feb 22, 2024 | 760.00 | 760.00 | 730.02 | 736.26 | 736.26 | 2,706 |
| Feb 21, 2024 | 750.00 | 750.00 | 736.00 | 739.00 | 739.00 | 675 |
| Feb 20, 2024 | 760.00 | 760.00 | 742.00 | 759.53 | 759.53 | 1,668 |
| Feb 19, 2024 | 745.01 | 745.01 | 744.00 | 744.00 | 744.00 | 24 |
| Feb 16, 2024 | 755.00 | 755.00 | 739.00 | 742.00 | 742.00 | 8,634 |
| Feb 15, 2024 | 756.00 | 770.00 | 755.00 | 755.00 | 755.00 | 13,174 |
| Feb 14, 2024 | 740.02 | 756.91 | 740.02 | 754.80 | 754.80 | 2,361 |
| Feb 13, 2024 | 745.00 | 758.33 | 735.03 | 735.31 | 735.31 | 2,822 |
| Feb 12, 2024 | 743.00 | 769.99 | 743.00 | 751.28 | 751.28 | 6,504 |
| Feb 9, 2024 | 735.00 | 742.38 | 725.91 | 738.89 | 738.89 | 4,179 |
| Feb 8, 2024 | 728.00 | 742.39 | 725.90 | 731.33 | 731.33 | 4,531 |
| Feb 7, 2024 | 730.00 | 734.49 | 722.03 | 730.71 | 730.71 | 8,840 |
| Feb 6, 2024 | 0.13 Dividend | |||||
| Feb 6, 2024 | 731.12 | 731.12 | 718.02 | 727.20 | 727.20 | 1,297 |
| Feb 2, 2024 | 736.33 | 736.33 | 714.00 | 731.12 | 730.99 | 3,334 |
| Feb 1, 2024 | 743.00 | 745.00 | 729.00 | 745.00 | 744.87 | 15,665 |
| Jan 31, 2024 | 730.00 | 749.00 | 725.03 | 745.98 | 745.85 | 11,207 |
| Jan 30, 2024 | 754.00 | 754.00 | 736.52 | 736.62 | 736.49 | 23,852 |
| Jan 29, 2024 | 748.00 | 754.00 | 739.00 | 754.00 | 753.87 | 844 |
| Jan 26, 2024 | 785.00 | 785.00 | 743.02 | 747.92 | 747.79 | 171,909 |
| Jan 25, 2024 | 859.94 | 863.00 | 844.00 | 853.01 | 852.86 | 5,702 |
| Jan 24, 2024 | 839.00 | 852.00 | 835.00 | 847.04 | 846.90 | 2,243 |
| Jan 23, 2024 | 831.00 | 841.00 | 821.50 | 837.46 | 837.32 | 53,356 |
| Jan 22, 2024 | 833.00 | 834.49 | 820.00 | 831.00 | 830.86 | 1,069 |
| Jan 19, 2024 | 797.01 | 833.30 | 797.01 | 827.32 | 827.18 | 478 |
| Jan 18, 2024 | 805.99 | 816.90 | 796.81 | 796.81 | 796.67 | 1,031 |
| Jan 17, 2024 | 800.00 | 800.00 | 790.00 | 796.00 | 795.86 | 2,106 |
| Jan 16, 2024 | 792.02 | 809.00 | 792.02 | 809.00 | 808.86 | 1,675 |
| Jan 15, 2024 | 799.98 | 799.98 | 799.98 | 799.98 | 799.84 | 6 |
| Jan 12, 2024 | 795.00 | 799.98 | 786.01 | 798.00 | 797.86 | 10,126 |
| Jan 11, 2024 | 806.28 | 814.99 | 795.00 | 802.01 | 801.87 | 7,375 |
| Jan 10, 2024 | 814.89 | 818.96 | 796.81 | 806.28 | 806.14 | 1,767 |
| Jan 9, 2024 | 820.00 | 823.98 | 800.01 | 814.89 | 814.75 | 1,263 |
| Jan 8, 2024 | 813.00 | 820.01 | 813.00 | 820.00 | 819.86 | 195 |
| Jan 5, 2024 | 797.00 | 805.01 | 785.01 | 785.01 | 784.88 | 302 |
| Jan 4, 2024 | 790.00 | 802.00 | 788.04 | 798.00 | 797.86 | 1,054 |
| Jan 3, 2024 | 809.32 | 818.99 | 809.00 | 810.00 | 809.86 | 184 |
| Jan 2, 2024 | 855.38 | 855.38 | 809.32 | 809.32 | 809.18 | 1,097 |
| Dec 29, 2023 | 836.41 | 855.38 | 836.41 | 855.38 | 855.23 | 3,591 |
| Dec 28, 2023 | 860.00 | 860.00 | 850.83 | 857.09 | 856.94 | 40,053 |
| Dec 27, 2023 | 857.11 | 868.98 | 853.01 | 854.22 | 854.07 | 1,273 |
| Dec 26, 2023 | 828.50 | 857.00 | 828.50 | 856.61 | 856.46 | 42,287 |
| Dec 22, 2023 | 803.96 | 818.00 | 803.96 | 815.00 | 814.86 | 5,963 |
| Dec 21, 2023 | 787.00 | 803.96 | 787.00 | 803.96 | 803.82 | 1,653 |
| Dec 20, 2023 | 798.20 | 799.00 | 780.00 | 783.20 | 783.07 | 11,590 |
| Dec 19, 2023 | 792.00 | 794.90 | 792.00 | 794.90 | 794.76 | 621 |
| Dec 18, 2023 | 794.70 | 794.70 | 785.90 | 789.00 | 788.87 | 2,305 |
| Dec 15, 2023 | 800.00 | 812.00 | 790.02 | 794.70 | 794.56 | 3,207 |
| Dec 14, 2023 | 770.00 | 813.00 | 762.99 | 762.99 | 762.86 | 1,700 |
| Dec 13, 2023 | 771.02 | 771.02 | 760.00 | 768.26 | 768.13 | 584 |
| Dec 11, 2023 | 764.00 | 779.97 | 764.00 | 771.02 | 770.89 | 3,352 |
| Dec 8, 2023 | 740.00 | 744.99 | 740.00 | 742.00 | 741.87 | 146 |
| Dec 7, 2023 | 710.00 | 745.00 | 710.00 | 745.00 | 744.87 | 703 |
| Dec 6, 2023 | 725.00 | 725.00 | 720.01 | 720.01 | 719.89 | 100 |
| Dec 5, 2023 | 736.01 | 736.01 | 728.00 | 728.00 | 727.88 | 396 |
| Dec 4, 2023 | 740.01 | 740.01 | 736.00 | 736.00 | 735.87 | 1,133 |
| Dec 1, 2023 | 774.99 | 774.99 | 748.99 | 751.20 | 751.07 | 443 |
| Nov 30, 2023 | 781.85 | 781.85 | 772.55 | 775.00 | 774.87 | 3,628 |
| Nov 29, 2023 | 773.20 | 780.00 | 767.90 | 779.00 | 778.87 | 3,440 |
| Nov 28, 2023 | 750.00 | 760.00 | 750.00 | 756.00 | 755.87 | 5,859 |
| Nov 27, 2023 | 744.26 | 762.92 | 744.26 | 760.00 | 759.87 | 1,080 |
| Nov 24, 2023 | 749.80 | 749.80 | 744.26 | 744.26 | 744.13 | 67 |
| Nov 23, 2023 | 749.99 | 749.99 | 749.99 | 749.99 | 749.86 | 21 |
| Nov 22, 2023 | 757.22 | 762.00 | 749.99 | 749.99 | 749.86 | 6,824 |
| Nov 21, 2023 | 750.00 | 762.90 | 750.00 | 750.00 | 749.87 | 2,390 |
| Nov 17, 2023 | 750.00 | 750.00 | 737.00 | 750.00 | 749.87 | 2,856 |
| Nov 16, 2023 | 706.00 | 746.00 | 706.00 | 746.00 | 745.87 | 3,589 |
| Nov 15, 2023 | 690.00 | 706.24 | 690.00 | 706.00 | 705.88 | 5,501 |
| Nov 14, 2023 | 675.00 | 685.00 | 674.70 | 685.00 | 684.88 | 1,811 |
| Nov 13, 2023 | 669.66 | 675.00 | 669.66 | 674.99 | 674.87 | 1,366 |
| Nov 10, 2023 | 680.00 | 684.99 | 680.00 | 684.00 | 683.88 | 473 |
| Nov 9, 2023 | 672.00 | 673.01 | 672.00 | 673.01 | 672.89 | 1,291 |
| Nov 8, 2023 | 678.99 | 678.99 | 661.03 | 666.00 | 665.89 | 6,988 |
| Nov 7, 2023 | 665.00 | 680.49 | 665.00 | 679.99 | 679.87 | 559 |
| Nov 6, 2023 | 0.13 Dividend | |||||
| Nov 6, 2023 | 660.01 | 668.00 | 660.01 | 667.00 | 666.89 | 351 |
| Nov 3, 2023 | 662.00 | 668.00 | 655.01 | 667.00 | 666.76 | 501 |
| Nov 1, 2023 | 650.00 | 666.00 | 650.00 | 662.00 | 661.76 | 1,110 |
| Oct 31, 2023 | 634.41 | 656.00 | 634.41 | 656.00 | 655.76 | 676 |
| Oct 30, 2023 | 630.00 | 646.30 | 629.99 | 645.26 | 645.03 | 3,489 |
| Oct 27, 2023 | 625.00 | 655.00 | 625.00 | 647.53 | 647.30 | 6,665 |
| Oct 26, 2023 | 600.00 | 600.00 | 589.00 | 593.00 | 592.79 | 191 |
| Oct 25, 2023 | 620.00 | 620.00 | 601.00 | 601.25 | 601.03 | 2,916 |
| Oct 24, 2023 | 630.00 | 630.00 | 623.02 | 630.00 | 629.77 | 192 |
| Oct 23, 2023 | 639.92 | 639.92 | 610.01 | 615.00 | 614.78 | 47 |
| Oct 20, 2023 | 645.08 | 645.08 | 645.07 | 645.07 | 644.84 | 29 |
| Oct 19, 2023 | 647.99 | 662.00 | 645.08 | 645.08 | 644.85 | 273 |
| Oct 18, 2023 | 650.00 | 651.25 | 640.02 | 651.25 | 651.02 | 637 |
| Oct 17, 2023 | 642.00 | 647.00 | 630.01 | 647.00 | 646.77 | 1,303 |
| Oct 16, 2023 | 657.00 | 660.00 | 655.00 | 655.50 | 655.27 | 63 |
| Oct 13, 2023 | 655.79 | 656.99 | 655.79 | 656.99 | 656.75 | 37 |
| Oct 12, 2023 | 652.00 | 664.99 | 652.00 | 660.08 | 659.84 | 637 |
| Oct 11, 2023 | 650.01 | 652.00 | 650.00 | 652.00 | 651.77 | 39 |
| Oct 10, 2023 | 654.00 | 655.00 | 650.01 | 655.00 | 654.77 | 287 |
| Oct 9, 2023 | 656.00 | 658.01 | 641.33 | 651.94 | 651.71 | 476 |
| Oct 6, 2023 | 654.50 | 658.01 | 647.50 | 658.01 | 657.77 | 611 |
| Oct 5, 2023 | 645.02 | 658.53 | 645.02 | 653.78 | 653.55 | 439 |
| Oct 4, 2023 | 650.01 | 652.00 | 638.00 | 645.01 | 644.78 | 1,612 |
| Oct 3, 2023 | 639.00 | 646.49 | 638.47 | 646.46 | 646.23 | 783 |
| Oct 2, 2023 | 618.00 | 625.99 | 618.00 | 624.50 | 624.28 | 434 |
| Sep 29, 2023 | 618.01 | 623.99 | 616.00 | 618.00 | 617.78 | 73 |
| Sep 28, 2023 | 609.00 | 624.00 | 609.00 | 619.13 | 618.91 | 838 |
| Sep 27, 2023 | 600.00 | 610.90 | 600.00 | 610.13 | 609.91 | 292 |
| Sep 26, 2023 | 595.00 | 595.01 | 590.00 | 590.00 | 589.79 | 64 |
| Sep 25, 2023 | 601.59 | 601.59 | 587.04 | 599.97 | 599.76 | 103 |
| Sep 22, 2023 | 604.99 | 604.99 | 604.99 | 604.99 | 604.77 | 87 |
| Sep 21, 2023 | 587.61 | 600.01 | 587.61 | 594.20 | 593.99 | 3,891 |
| Sep 20, 2023 | 610.00 | 610.00 | 593.00 | 593.61 | 593.40 | 859 |
| Sep 19, 2023 | 640.00 | 640.00 | 618.00 | 620.00 | 619.78 | 106 |
| Sep 18, 2023 | 650.01 | 651.10 | 650.01 | 651.10 | 650.87 | 635 |
| Sep 15, 2023 | 660.65 | 660.65 | 643.00 | 647.38 | 647.15 | 588 |
| Sep 14, 2023 | 664.66 | 667.99 | 662.00 | 665.00 | 664.76 | 256 |
| Sep 13, 2023 | 670.65 | 670.65 | 660.00 | 668.00 | 667.76 | 188 |
| Sep 12, 2023 | 670.00 | 692.00 | 670.00 | 675.80 | 675.56 | 10,391 |
| Sep 11, 2023 | 660.05 | 670.00 | 660.05 | 670.00 | 669.76 | 608 |
| Sep 8, 2023 | 673.98 | 674.00 | 667.00 | 667.00 | 666.76 | 494 |
| Sep 7, 2023 | 659.90 | 672.30 | 651.01 | 670.78 | 670.54 | 4,453 |
| Sep 6, 2023 | 630.02 | 650.00 | 630.02 | 647.31 | 647.08 | 1,325 |
| Sep 5, 2023 | 627.00 | 647.00 | 615.01 | 639.84 | 639.61 | 2,682 |
| Sep 4, 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 609.78 | 38 |
| Sep 1, 2023 | 607.85 | 625.01 | 607.85 | 624.89 | 624.67 | 1,720 |
| Aug 31, 2023 | 575.00 | 600.00 | 575.00 | 598.66 | 598.45 | 756 |
| Aug 30, 2023 | 576.00 | 581.97 | 565.81 | 575.04 | 574.83 | 375 |
| Aug 29, 2023 | 566.65 | 581.50 | 566.65 | 576.00 | 575.79 | 462 |
| Aug 28, 2023 | 559.00 | 566.64 | 559.00 | 561.99 | 561.79 | 297 |
| Aug 25, 2023 | 546.02 | 558.99 | 546.02 | 558.99 | 558.79 | 1,886 |
| Aug 24, 2023 | 562.85 | 562.85 | 545.00 | 549.00 | 548.80 | 1,289 |
| Aug 23, 2023 | 550.00 | 568.99 | 550.00 | 568.99 | 568.79 | 105 |
| Aug 22, 2023 | 562.00 | 562.23 | 544.51 | 544.51 | 544.31 | 249 |
| Aug 21, 2023 | 560.00 | 562.45 | 547.41 | 562.45 | 562.25 | 1,435 |
| Aug 18, 2023 | 562.49 | 562.49 | 556.50 | 560.00 | 559.80 | 1,858 |
| Aug 17, 2023 | 575.00 | 575.00 | 555.03 | 558.96 | 558.76 | 759 |
| Aug 16, 2023 | 590.15 | 590.15 | 575.00 | 580.15 | 579.94 | 211 |
| Aug 15, 2023 | 605.00 | 605.00 | 601.50 | 601.50 | 601.28 | 679 |
| Aug 14, 2023 | 600.00 | 607.85 | 595.00 | 607.85 | 607.63 | 2,157 |
| Aug 11, 2023 | 586.00 | 591.70 | 580.81 | 586.14 | 585.93 | 2,894 |
| Aug 10, 2023 | 590.00 | 593.47 | 583.01 | 593.47 | 593.26 | 397 |
| Aug 9, 2023 | 586.03 | 586.08 | 585.00 | 585.73 | 585.52 | 103 |
| Aug 8, 2023 | 590.00 | 600.00 | 585.00 | 598.00 | 597.79 | 231 |
| Aug 7, 2023 | 601.00 | 601.00 | 598.00 | 598.01 | 597.80 | 182 |
| Aug 4, 2023 | 0.13 Dividend | |||||
| Aug 4, 2023 | 599.02 | 603.00 | 590.01 | 600.00 | 599.79 | 251 |
| Aug 3, 2023 | 594.00 | 603.70 | 594.00 | 603.00 | 602.66 | 1,849 |
| Aug 2, 2023 | 590.15 | 594.99 | 584.02 | 584.02 | 583.69 | 310 |
| Aug 1, 2023 | 598.00 | 608.13 | 590.17 | 608.13 | 607.79 | 906 |
| Jul 31, 2023 | 616.90 | 618.70 | 595.01 | 598.00 | 597.66 | 11,622 |
| Jul 28, 2023 | 607.50 | 618.68 | 592.21 | 613.47 | 613.12 | 18,031 |
| Jul 27, 2023 | 581.97 | 585.99 | 575.00 | 583.62 | 583.29 | 4,517 |
| Jul 26, 2023 | 577.99 | 578.99 | 573.00 | 578.99 | 578.66 | 317 |
| Jul 25, 2023 | 567.23 | 577.99 | 567.23 | 577.99 | 577.66 | 232 |
| Jul 24, 2023 | 580.00 | 580.00 | 562.01 | 562.01 | 561.69 | 408 |
| Jul 21, 2023 | 569.96 | 578.50 | 561.23 | 578.50 | 578.17 | 419 |
| Jul 20, 2023 | 565.00 | 574.00 | 565.00 | 569.99 | 569.67 | 560 |
| Jul 19, 2023 | 579.81 | 580.06 | 575.02 | 575.02 | 574.69 | 630 |
| Jul 18, 2023 | 576.98 | 579.98 | 571.00 | 579.81 | 579.48 | 459 |
| Jul 17, 2023 | 560.00 | 578.99 | 560.00 | 577.00 | 576.67 | 5,176 |
| Jul 14, 2023 | 560.65 | 561.26 | 550.66 | 550.66 | 550.35 | 198 |
| Jul 13, 2023 | 575.55 | 578.99 | 560.21 | 568.85 | 568.53 | 2,719 |
| Jul 12, 2023 | 563.21 | 570.68 | 555.03 | 570.68 | 570.36 | 7,392 |
| Jul 11, 2023 | 563.00 | 571.99 | 561.00 | 563.00 | 562.68 | 1,098 |
| Jul 10, 2023 | 544.00 | 561.98 | 544.00 | 561.98 | 561.66 | 561 |
| Jul 7, 2023 | 549.00 | 554.43 | 547.00 | 549.02 | 548.71 | 389 |
| Jul 6, 2023 | 559.99 | 559.99 | 541.17 | 554.37 | 554.06 | 5,488 |
| Jul 5, 2023 | 560.65 | 560.65 | 556.02 | 558.38 | 558.06 | 619 |
| Jul 4, 2023 | 573.00 | 573.00 | 572.00 | 572.00 | 571.68 | 40 |
| Jul 3, 2023 | 569.53 | 570.00 | 569.00 | 570.00 | 569.68 | 130 |
| Jun 30, 2023 | 562.00 | 575.00 | 562.00 | 574.97 | 574.64 | 18,850 |
| Jun 29, 2023 | 567.00 | 567.00 | 558.00 | 562.50 | 562.18 | 369 |
| Jun 28, 2023 | 585.00 | 585.00 | 565.00 | 572.00 | 571.68 | 2,481 |
| Jun 27, 2023 | 574.00 | 584.99 | 570.00 | 584.99 | 584.66 | 2,204 |
| Jun 26, 2023 | 576.00 | 577.99 | 569.51 | 574.88 | 574.55 | 630 |
| Jun 23, 2023 | 556.00 | 577.47 | 556.00 | 571.02 | 570.70 | 306 |
| Jun 22, 2023 | 560.65 | 568.47 | 552.78 | 568.47 | 568.15 | 25,925 |
| Jun 21, 2023 | 602.50 | 602.50 | 565.00 | 565.81 | 565.49 | 4,378 |
| Jun 20, 2023 | 632.00 | 633.00 | 597.53 | 601.84 | 601.50 | 13,333 |
| Jun 19, 2023 | 626.72 | 632.00 | 626.72 | 632.00 | 631.64 | 201 |
| Jun 16, 2023 | 615.99 | 625.00 | 606.01 | 625.00 | 624.65 | 31,154 |
| Jun 15, 2023 | 603.11 | 625.00 | 603.11 | 615.33 | 614.98 | 992 |
| Jun 14, 2023 | 580.00 | 608.40 | 580.00 | 606.15 | 605.81 | 5,971 |
| Jun 13, 2023 | 580.01 | 584.98 | 573.00 | 578.00 | 577.67 | 4,304 |
| Jun 12, 2023 | 550.00 | 576.00 | 550.00 | 570.00 | 569.68 | 4,542 |
| Jun 9, 2023 | 550.00 | 550.00 | 535.00 | 541.00 | 540.69 | 459 |
| Jun 8, 2023 | 540.33 | 552.50 | 540.33 | 552.50 | 552.19 | 2,612 |
| Jun 7, 2023 | 542.00 | 546.98 | 538.06 | 543.95 | 543.64 | 22,926 |
| Jun 6, 2023 | 524.35 | 549.96 | 523.00 | 539.99 | 539.68 | 7,208 |
| Jun 5, 2023 | 546.00 | 546.00 | 521.50 | 521.54 | 521.25 | 6,433 |
| Jun 2, 2023 | 547.00 | 550.00 | 540.60 | 547.00 | 546.69 | 1,141 |
| Jun 1, 2023 | 565.00 | 565.00 | 547.00 | 547.09 | 546.78 | 747 |
| May 31, 2023 | 530.50 | 569.00 | 530.50 | 565.63 | 565.31 | 7,624 |
| May 30, 2023 | 526.00 | 530.00 | 522.00 | 530.00 | 529.70 | 3,746 |
| May 29, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 511.71 | 23 |
| May 26, 2023 | 491.94 | 509.99 | 480.65 | 509.99 | 509.70 | 1,644 |
| May 25, 2023 | 515.00 | 515.00 | 480.00 | 489.93 | 489.65 | 4,055 |
| May 24, 2023 | 525.00 | 525.00 | 515.00 | 517.00 | 516.71 | 873 |
| May 23, 2023 | 542.51 | 542.51 | 535.00 | 535.00 | 534.70 | 487 |
| May 22, 2023 | 536.30 | 544.00 | 535.00 | 542.50 | 542.19 | 1,141 |
| May 19, 2023 | 530.00 | 535.00 | 529.00 | 529.00 | 528.70 | 426 |
| May 18, 2023 | 520.00 | 529.98 | 520.00 | 522.00 | 521.70 | 1,411 |
| May 17, 2023 | 508.90 | 515.54 | 507.00 | 514.44 | 514.15 | 713 |
| May 16, 2023 | 517.62 | 517.62 | 512.00 | 512.49 | 512.20 | 1,389 |
| May 15, 2023 | 512.99 | 519.50 | 512.99 | 518.53 | 518.24 | 437 |
| May 12, 2023 | 508.54 | 510.54 | 508.00 | 508.00 | 507.71 | 106 |
| May 11, 2023 | 518.00 | 518.00 | 508.50 | 508.54 | 508.25 | 1,265 |
| May 10, 2023 | 530.65 | 530.65 | 520.00 | 520.00 | 519.71 | 1,369 |
| May 9, 2023 | 540.65 | 540.65 | 536.00 | 536.00 | 535.70 | 142 |
| May 8, 2023 | 546.00 | 546.00 | 545.30 | 545.30 | 544.99 | 981 |
| May 5, 2023 | 550.65 | 552.00 | 548.50 | 552.00 | 551.69 | 1,178 |
| May 4, 2023 | 0.13 Dividend | |||||
| May 4, 2023 | 555.99 | 570.00 | 555.99 | 570.00 | 569.68 | 395 |
| May 3, 2023 | 544.31 | 554.99 | 543.00 | 554.99 | 554.55 | 230 |
| May 2, 2023 | 550.65 | 550.65 | 536.00 | 536.34 | 535.92 | 296 |
| Apr 28, 2023 | 567.20 | 582.50 | 555.00 | 561.98 | 561.54 | 6,537 |
| Apr 27, 2023 | 525.00 | 539.99 | 525.00 | 537.17 | 536.75 | 5,828 |
| Apr 26, 2023 | 532.00 | 532.00 | 524.00 | 525.00 | 524.58 | 145 |
| Apr 25, 2023 | 530.65 | 532.99 | 519.99 | 527.00 | 526.58 | 266 |
| Apr 24, 2023 | 544.00 | 545.00 | 532.00 | 532.99 | 532.57 | 548 |