Mexico - Delayed Quote • MXN
JPMorgan Chase & Co. (JPM.MX)
At close: 1:36 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 26, 2024 | 3,314.47 | 3,330.21 | 3,307.31 | 3,307.31 | 3,307.31 | 1,408 |
| Apr 25, 2024 | 3,340.00 | 3,340.00 | 3,320.00 | 3,330.90 | 3,330.90 | 1,612 |
| Apr 24, 2024 | 3,275.00 | 3,284.99 | 3,267.00 | 3,267.00 | 3,267.00 | 673 |
| Apr 23, 2024 | 3,256.00 | 3,278.25 | 3,251.00 | 3,256.22 | 3,256.22 | 4,118 |
| Apr 22, 2024 | 3,222.00 | 3,244.00 | 3,222.00 | 3,244.00 | 3,244.00 | 440 |
| Apr 19, 2024 | 3,160.00 | 3,235.69 | 3,160.00 | 3,222.45 | 3,222.45 | 173 |
| Apr 18, 2024 | 3,041.02 | 3,123.10 | 3,041.02 | 3,098.00 | 3,098.00 | 444 |
| Apr 17, 2024 | 3,061.01 | 3,074.00 | 3,056.31 | 3,056.31 | 3,056.31 | 2,070 |
| Apr 16, 2024 | 3,050.00 | 3,093.67 | 3,044.71 | 3,093.67 | 3,093.67 | 79 |
| Apr 15, 2024 | 3,066.60 | 3,066.60 | 3,049.77 | 3,049.77 | 3,049.77 | 603 |
| Apr 12, 2024 | 3,110.00 | 3,110.00 | 3,051.00 | 3,051.00 | 3,051.00 | 56,433 |
| Apr 11, 2024 | 3,196.50 | 3,249.00 | 3,196.50 | 3,221.70 | 3,221.70 | 2,107 |
| Apr 10, 2024 | 3,250.70 | 3,250.70 | 3,200.32 | 3,200.32 | 3,200.32 | 3,658 |
| Apr 9, 2024 | 3,205.25 | 3,234.02 | 3,205.25 | 3,234.02 | 3,234.02 | 6,850 |
| Apr 8, 2024 | 3,242.45 | 3,242.45 | 3,242.45 | 3,242.45 | 3,242.45 | 467 |
| Apr 5, 2024 | 3,216.97 | 3,232.06 | 3,216.97 | 3,232.06 | 3,232.06 | 20,960 |
| Apr 4, 2024 | 1.15 Dividend | |||||
| Apr 4, 2024 | 3,292.00 | 3,307.93 | 3,261.00 | 3,261.00 | 3,261.00 | 262 |
| Apr 3, 2024 | 3,280.00 | 3,289.00 | 3,264.05 | 3,289.00 | 3,287.85 | 68 |
| Apr 2, 2024 | 3,324.08 | 3,324.08 | 3,324.08 | 3,324.08 | 3,322.92 | 518 |
| Apr 1, 2024 | 3,300.00 | 3,309.20 | 3,300.00 | 3,304.83 | 3,303.67 | 369 |
| Mar 27, 2024 | 3,273.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,298.85 | 165 |
| Mar 26, 2024 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 3,271.86 | 6,400 |
| Mar 25, 2024 | 3,268.00 | 3,268.00 | 3,265.61 | 3,265.61 | 3,264.47 | 217 |
| Mar 22, 2024 | 3,343.19 | 3,349.30 | 3,305.00 | 3,305.00 | 3,303.84 | 2,481 |
| Mar 21, 2024 | 3,316.50 | 3,335.00 | 3,316.50 | 3,334.07 | 3,332.90 | 2,166 |
| Mar 20, 2024 | 3,251.00 | 3,277.50 | 3,251.00 | 3,277.50 | 3,276.35 | 1,153 |
| Mar 19, 2024 | 3,238.74 | 3,249.37 | 3,238.74 | 3,249.37 | 3,248.23 | 223 |
| Mar 15, 2024 | 3,087.31 | 3,190.85 | 3,087.31 | 3,190.85 | 3,189.73 | 440 |
| Mar 14, 2024 | 3,195.00 | 3,195.00 | 3,137.90 | 3,137.90 | 3,136.80 | 501 |
| Mar 13, 2024 | 3,207.00 | 3,207.00 | 3,180.00 | 3,183.00 | 3,181.89 | 96 |
| Mar 12, 2024 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 3,160.89 | - |
| Mar 11, 2024 | 3,139.90 | 3,162.00 | 3,139.90 | 3,162.00 | 3,160.89 | 9,616 |
| Mar 8, 2024 | 3,178.00 | 3,196.87 | 3,162.00 | 3,168.00 | 3,166.89 | 2,446 |
| Mar 7, 2024 | 3,211.94 | 3,211.94 | 3,200.00 | 3,200.00 | 3,198.88 | 1,013 |
| Mar 6, 2024 | 3,190.00 | 3,195.00 | 3,170.80 | 3,194.00 | 3,192.88 | 116 |
| Mar 5, 2024 | 3,200.00 | 3,200.00 | 3,198.31 | 3,200.00 | 3,198.88 | 1,020 |
| Mar 4, 2024 | 3,162.00 | 3,209.99 | 3,162.00 | 3,170.00 | 3,168.89 | 61 |
| Mar 1, 2024 | 3,140.00 | 3,160.00 | 3,140.00 | 3,160.00 | 3,158.90 | 21 |
| Feb 29, 2024 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 3,149.90 | 636 |
| Feb 28, 2024 | 3,156.00 | 3,162.00 | 3,145.00 | 3,145.00 | 3,143.90 | 967 |
| Feb 27, 2024 | 3,095.06 | 3,130.00 | 3,095.06 | 3,130.00 | 3,128.91 | 1,771 |
| Feb 26, 2024 | 3,159.99 | 3,159.99 | 3,131.00 | 3,131.00 | 3,129.91 | 492 |
| Feb 23, 2024 | 3,148.40 | 3,171.00 | 3,148.00 | 3,154.00 | 3,152.90 | 638 |
| Feb 22, 2024 | 3,086.60 | 3,128.40 | 3,086.60 | 3,120.91 | 3,119.82 | 344 |
| Feb 21, 2024 | 3,048.32 | 3,080.01 | 3,048.32 | 3,071.00 | 3,069.93 | 2,099 |
| Feb 20, 2024 | 3,035.00 | 3,072.00 | 3,035.00 | 3,069.00 | 3,067.93 | 3,279 |
| Feb 19, 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,998.95 | 29 |
| Feb 16, 2024 | 3,055.03 | 3,059.45 | 2,990.01 | 2,990.01 | 2,988.96 | 1,329 |
| Feb 15, 2024 | 3,014.00 | 3,070.00 | 3,014.00 | 3,070.00 | 3,068.93 | 1,629 |
| Feb 14, 2024 | 2,993.25 | 3,002.70 | 2,990.00 | 3,002.70 | 3,001.65 | 17,729 |
| Feb 13, 2024 | 3,001.30 | 3,001.30 | 3,001.30 | 3,001.30 | 3,000.25 | - |
| Feb 12, 2024 | 2,996.51 | 3,017.99 | 2,996.28 | 3,001.30 | 3,000.25 | 799 |
| Feb 9, 2024 | 2,970.01 | 2,970.01 | 2,970.01 | 2,970.01 | 2,968.97 | 145 |
| Feb 8, 2024 | 2,985.00 | 2,998.24 | 2,985.00 | 2,998.24 | 2,997.19 | 18 |
| Feb 7, 2024 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 2,966.96 | - |
| Feb 6, 2024 | 3,003.71 | 3,003.71 | 2,968.00 | 2,968.00 | 2,966.96 | 358 |
| Feb 2, 2024 | 2,967.00 | 3,013.00 | 2,951.01 | 3,005.95 | 3,004.90 | 1,018 |
| Feb 1, 2024 | 2,960.00 | 2,969.39 | 2,951.01 | 2,967.00 | 2,965.96 | 4,298 |
| Jan 31, 2024 | 3,035.36 | 3,035.36 | 3,009.00 | 3,010.00 | 3,008.95 | 1,046 |
| Jan 30, 2024 | 2,980.00 | 3,024.80 | 2,980.00 | 3,018.15 | 3,017.09 | 1,776 |
| Jan 29, 2024 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 2,963.96 | 204 |
| Jan 26, 2024 | 2,959.00 | 2,966.30 | 2,959.00 | 2,959.00 | 2,957.97 | 2,218 |
| Jan 25, 2024 | 2,957.75 | 2,974.99 | 2,957.75 | 2,965.00 | 2,963.96 | 2,647 |
| Jan 24, 2024 | 2,922.81 | 2,930.00 | 2,922.81 | 2,930.00 | 2,928.98 | 501 |
| Jan 23, 2024 | 2,905.00 | 2,929.00 | 2,905.00 | 2,929.00 | 2,927.98 | 243 |
| Jan 22, 2024 | 2,939.00 | 2,939.00 | 2,910.01 | 2,930.00 | 2,928.98 | 4,770 |
| Jan 19, 2024 | 2,890.00 | 2,905.88 | 2,890.00 | 2,905.88 | 2,904.86 | 589 |
| Jan 18, 2024 | 2,848.65 | 2,873.00 | 2,848.65 | 2,873.00 | 2,872.00 | 1,951 |
| Jan 17, 2024 | 2,912.00 | 2,933.86 | 2,904.99 | 2,904.99 | 2,903.97 | 5,662 |
| Jan 16, 2024 | 2,837.00 | 2,884.38 | 2,837.00 | 2,884.38 | 2,883.37 | 25,931 |
| Jan 15, 2024 | 2,871.00 | 2,871.00 | 2,871.00 | 2,871.00 | 2,870.00 | - |
| Jan 12, 2024 | 2,963.00 | 2,963.00 | 2,870.83 | 2,871.00 | 2,870.00 | 2,073 |
| Jan 11, 2024 | 2,873.00 | 2,899.99 | 2,873.00 | 2,873.00 | 2,872.00 | 1,044 |
| Jan 10, 2024 | 2,877.69 | 2,903.75 | 2,871.00 | 2,903.75 | 2,902.73 | 1,820 |
| Jan 9, 2024 | 2,890.00 | 2,901.50 | 2,890.00 | 2,890.00 | 2,888.99 | 4,129 |
| Jan 8, 2024 | 2,909.00 | 2,909.00 | 2,851.00 | 2,864.00 | 2,863.00 | 1,719 |
| Jan 5, 2024 | 2,913.00 | 2,913.00 | 2,909.00 | 2,909.00 | 2,907.98 | 423 |
| Jan 4, 2024 | 1.05 Dividend | |||||
| Jan 4, 2024 | 2,932.10 | 2,932.10 | 2,922.06 | 2,922.06 | 2,921.04 | 38 |
| Jan 3, 2024 | 2,914.00 | 2,927.00 | 2,914.00 | 2,927.00 | 2,924.93 | 299 |
| Jan 2, 2024 | 2,901.20 | 2,921.74 | 2,901.20 | 2,921.74 | 2,919.67 | 1,088 |
| Dec 29, 2023 | 2,862.87 | 2,881.49 | 2,862.87 | 2,881.49 | 2,879.45 | 2,031 |
| Dec 28, 2023 | 2,874.70 | 2,886.41 | 2,874.70 | 2,884.00 | 2,881.96 | 1,185 |
| Dec 27, 2023 | 2,850.00 | 2,865.00 | 2,850.00 | 2,860.40 | 2,858.37 | 1,924 |
| Dec 26, 2023 | 2,832.06 | 2,856.00 | 2,832.06 | 2,855.00 | 2,852.98 | 13,244 |
| Dec 22, 2023 | 2,849.25 | 2,868.99 | 2,845.11 | 2,845.69 | 2,843.67 | 1,878 |
| Dec 21, 2023 | 2,855.70 | 2,855.70 | 2,831.01 | 2,831.01 | 2,829.01 | 3,460 |
| Dec 20, 2023 | 2,879.60 | 2,889.99 | 2,860.36 | 2,860.36 | 2,858.33 | 3,672 |
| Dec 19, 2023 | 2,841.53 | 2,871.00 | 2,841.53 | 2,870.30 | 2,868.27 | 2,365 |
| Dec 18, 2023 | 2,870.30 | 2,870.30 | 2,849.52 | 2,849.52 | 2,847.50 | 59 |
| Dec 15, 2023 | 2,814.00 | 2,834.00 | 2,814.00 | 2,834.00 | 2,831.99 | 2,391 |
| Dec 14, 2023 | 2,808.50 | 2,842.93 | 2,800.00 | 2,830.92 | 2,828.92 | 2,606 |
| Dec 13, 2023 | 2,777.60 | 2,791.03 | 2,777.60 | 2,778.00 | 2,776.03 | 112 |
| Dec 11, 2023 | 2,740.01 | 2,768.50 | 2,740.01 | 2,768.50 | 2,766.54 | 139 |
| Dec 8, 2023 | 2,730.03 | 2,741.00 | 2,730.03 | 2,735.00 | 2,733.06 | 295 |
| Dec 7, 2023 | 2,720.00 | 2,736.00 | 2,720.00 | 2,736.00 | 2,734.06 | 134 |
| Dec 6, 2023 | 2,742.01 | 2,742.01 | 2,715.00 | 2,715.50 | 2,713.58 | 99 |
| Dec 5, 2023 | 2,736.38 | 2,753.00 | 2,736.38 | 2,742.01 | 2,740.07 | 539 |
| Dec 4, 2023 | 2,711.25 | 2,764.48 | 2,711.25 | 2,764.48 | 2,762.52 | 125 |
| Dec 1, 2023 | 2,700.70 | 2,711.25 | 2,700.70 | 2,711.25 | 2,709.33 | 504 |
| Nov 30, 2023 | 2,675.81 | 2,710.00 | 2,675.81 | 2,706.00 | 2,704.08 | 920 |
| Nov 29, 2023 | 2,639.71 | 2,675.00 | 2,639.71 | 2,670.75 | 2,668.86 | 67,116 |
| Nov 28, 2023 | 2,620.70 | 2,620.70 | 2,620.70 | 2,620.70 | 2,618.84 | 101 |
| Nov 27, 2023 | 2,618.50 | 2,640.00 | 2,618.50 | 2,625.00 | 2,623.14 | 992 |
| Nov 24, 2023 | 2,642.90 | 2,642.90 | 2,642.90 | 2,642.90 | 2,641.03 | 107 |
| Nov 23, 2023 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,628.14 | - |
| Nov 22, 2023 | 2,640.00 | 2,647.00 | 2,625.00 | 2,630.00 | 2,628.14 | 7,640 |
| Nov 21, 2023 | 2,614.38 | 2,636.00 | 2,614.38 | 2,636.00 | 2,634.13 | 1,265 |
| Nov 17, 2023 | 2,622.60 | 2,629.94 | 2,622.60 | 2,629.94 | 2,628.08 | 3,992 |
| Nov 16, 2023 | 2,601.65 | 2,606.00 | 2,525.47 | 2,606.00 | 2,604.15 | 2,173 |
| Nov 15, 2023 | 2,600.00 | 2,600.00 | 2,572.58 | 2,574.54 | 2,572.72 | 912 |
| Nov 14, 2023 | 2,571.23 | 2,589.98 | 2,571.23 | 2,589.98 | 2,588.15 | 373 |
| Nov 13, 2023 | 2,574.00 | 2,577.95 | 2,545.72 | 2,562.75 | 2,560.94 | 434 |
| Nov 10, 2023 | 2,597.11 | 2,597.11 | 2,558.73 | 2,575.52 | 2,573.70 | 976 |
| Nov 9, 2023 | 2,535.00 | 2,566.00 | 2,535.00 | 2,566.00 | 2,564.18 | 9,549 |
| Nov 8, 2023 | 2,523.00 | 2,528.52 | 2,523.00 | 2,528.52 | 2,526.73 | 2,661 |
| Nov 7, 2023 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,528.21 | 3,262 |
| Nov 6, 2023 | 2,499.75 | 2,539.84 | 2,499.75 | 2,539.84 | 2,538.04 | 12,091 |
| Nov 3, 2023 | 2,479.24 | 2,499.00 | 2,479.24 | 2,499.00 | 2,497.23 | 10,421 |
| Nov 1, 2023 | 2,501.89 | 2,501.89 | 2,490.00 | 2,490.00 | 2,488.24 | 1,292 |
| Oct 31, 2023 | 2,505.00 | 2,505.00 | 2,503.80 | 2,504.00 | 2,502.23 | 496 |
| Oct 30, 2023 | 2,466.00 | 2,485.50 | 2,466.00 | 2,477.00 | 2,475.25 | 289 |
| Oct 27, 2023 | 2,476.30 | 2,477.50 | 2,462.00 | 2,462.00 | 2,460.26 | 847 |
| Oct 26, 2023 | 2,595.85 | 2,595.85 | 2,556.66 | 2,556.66 | 2,554.85 | 593 |
| Oct 25, 2023 | 2,557.00 | 2,562.40 | 2,557.00 | 2,562.00 | 2,560.19 | 360 |
| Oct 24, 2023 | 2,558.87 | 2,585.98 | 2,558.74 | 2,580.00 | 2,578.17 | 348 |
| Oct 23, 2023 | 2,597.80 | 2,597.80 | 2,597.80 | 2,597.80 | 2,595.96 | 339 |
| Oct 20, 2023 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 2,610.15 | 10 |
| Oct 19, 2023 | 2,665.00 | 2,665.00 | 2,655.00 | 2,655.00 | 2,653.12 | 19 |
| Oct 18, 2023 | 2,675.35 | 2,675.35 | 2,669.50 | 2,669.50 | 2,667.61 | 52 |
| Oct 17, 2023 | 2,654.00 | 2,666.00 | 2,650.00 | 2,651.00 | 2,649.12 | 251 |
| Oct 16, 2023 | 2,650.00 | 2,650.00 | 2,630.01 | 2,645.33 | 2,643.46 | 204 |
| Oct 13, 2023 | 2,684.90 | 2,735.99 | 2,658.30 | 2,662.00 | 2,660.11 | 440 |
| Oct 12, 2023 | 2,642.68 | 2,642.68 | 2,618.00 | 2,626.21 | 2,624.35 | 14,528 |
| Oct 11, 2023 | 2,625.00 | 2,625.00 | 2,576.87 | 2,600.00 | 2,598.16 | 10,374 |
| Oct 10, 2023 | 2,653.35 | 2,653.35 | 2,625.00 | 2,625.00 | 2,623.14 | 1,132 |
| Oct 9, 2023 | 2,634.20 | 2,654.00 | 2,634.20 | 2,635.00 | 2,633.13 | 63 |
| Oct 6, 2023 | 2,623.10 | 2,636.00 | 2,591.61 | 2,636.00 | 2,634.13 | 8,783 |
| Oct 5, 2023 | 1.05 Dividend | |||||
| Oct 5, 2023 | 2,529.61 | 2,611.00 | 2,529.61 | 2,611.00 | 2,609.15 | 72 |
| Oct 4, 2023 | 2,575.00 | 2,576.00 | 2,562.00 | 2,576.00 | 2,573.13 | 1,058 |
| Oct 3, 2023 | 2,553.55 | 2,566.33 | 2,553.55 | 2,566.33 | 2,563.47 | 1,289 |
| Oct 2, 2023 | 2,526.00 | 2,530.00 | 2,526.00 | 2,530.00 | 2,527.18 | 179 |
| Sep 29, 2023 | 2,568.00 | 2,568.00 | 2,562.99 | 2,562.99 | 2,560.13 | 358 |
| Sep 28, 2023 | 2,581.37 | 2,613.61 | 2,581.01 | 2,584.26 | 2,581.38 | 2,120 |
| Sep 27, 2023 | 2,547.28 | 2,547.28 | 2,547.28 | 2,547.28 | 2,544.44 | 21 |
| Sep 26, 2023 | 2,529.57 | 2,537.00 | 2,529.57 | 2,537.00 | 2,534.17 | 225 |
| Sep 25, 2023 | 2,500.00 | 2,529.11 | 2,500.00 | 2,529.11 | 2,526.29 | 61 |
| Sep 22, 2023 | 2,514.00 | 2,514.00 | 2,494.95 | 2,494.95 | 2,492.17 | 1,670 |
| Sep 21, 2023 | 2,528.00 | 2,531.11 | 2,528.00 | 2,531.11 | 2,528.29 | 80 |
| Sep 20, 2023 | 2,550.00 | 2,550.00 | 2,549.00 | 2,549.00 | 2,546.16 | 20 |
| Sep 19, 2023 | 2,535.80 | 2,540.00 | 2,529.00 | 2,540.00 | 2,537.17 | 3,334 |
| Sep 18, 2023 | 2,550.03 | 2,576.99 | 2,548.86 | 2,576.99 | 2,574.11 | 6,048 |
| Sep 15, 2023 | 2,550.00 | 2,550.00 | 2,533.00 | 2,533.00 | 2,530.17 | 462 |
| Sep 14, 2023 | 2,551.00 | 2,592.19 | 2,550.00 | 2,583.54 | 2,580.66 | 3,629 |
| Sep 13, 2023 | 2,514.02 | 2,524.09 | 2,514.02 | 2,524.09 | 2,521.27 | 548 |
| Sep 12, 2023 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,511.20 | 73,809 |
| Sep 11, 2023 | 2,508.55 | 2,512.02 | 2,508.55 | 2,512.02 | 2,509.22 | 111 |
| Sep 8, 2023 | 2,531.00 | 2,531.00 | 2,529.12 | 2,529.12 | 2,526.30 | 484 |
| Sep 7, 2023 | 2,546.79 | 2,546.79 | 2,524.00 | 2,524.00 | 2,521.18 | 34 |
| Sep 6, 2023 | 2,546.11 | 2,546.11 | 2,525.33 | 2,544.50 | 2,541.66 | 90 |
| Sep 5, 2023 | 2,530.40 | 2,530.40 | 2,517.00 | 2,520.00 | 2,517.19 | 435 |
| Sep 4, 2023 | 2,515.38 | 2,515.38 | 2,515.38 | 2,515.38 | 2,512.57 | - |
| Sep 1, 2023 | 2,515.38 | 2,515.38 | 2,515.38 | 2,515.38 | 2,512.57 | 125 |
| Aug 31, 2023 | 2,490.00 | 2,490.00 | 2,480.00 | 2,480.00 | 2,477.23 | 895 |
| Aug 30, 2023 | 2,460.00 | 2,479.50 | 2,460.00 | 2,478.00 | 2,475.24 | 115 |
| Aug 29, 2023 | 2,487.03 | 2,488.07 | 2,474.59 | 2,488.07 | 2,485.29 | 69 |
| Aug 28, 2023 | 2,478.00 | 2,484.19 | 2,469.00 | 2,484.19 | 2,481.42 | 65 |
| Aug 25, 2023 | 2,456.90 | 2,478.72 | 2,456.90 | 2,462.93 | 2,460.18 | 589 |
| Aug 24, 2023 | 2,478.10 | 2,478.20 | 2,472.00 | 2,472.00 | 2,469.24 | 230 |
| Aug 23, 2023 | 2,468.70 | 2,473.00 | 2,468.70 | 2,473.00 | 2,470.24 | 116 |
| Aug 22, 2023 | 2,505.65 | 2,505.65 | 2,486.00 | 2,486.00 | 2,483.23 | 1,681 |
| Aug 21, 2023 | 2,538.55 | 2,538.55 | 2,524.43 | 2,536.55 | 2,533.72 | 98 |
| Aug 18, 2023 | 2,535.53 | 2,535.53 | 2,524.42 | 2,524.42 | 2,521.60 | 589 |
| Aug 17, 2023 | 2,579.00 | 2,581.50 | 2,546.70 | 2,558.00 | 2,555.15 | 1,630 |
| Aug 16, 2023 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 2,575.12 | 10 |
| Aug 15, 2023 | 2,601.00 | 2,602.50 | 2,576.70 | 2,578.00 | 2,575.12 | 2,440 |
| Aug 14, 2023 | 2,622.00 | 2,638.30 | 2,622.00 | 2,631.96 | 2,629.02 | 524 |
| Aug 11, 2023 | 2,617.85 | 2,622.00 | 2,617.85 | 2,622.00 | 2,619.07 | 383 |
| Aug 10, 2023 | 2,606.70 | 2,606.70 | 2,590.01 | 2,598.58 | 2,595.68 | 28 |
| Aug 9, 2023 | 2,606.71 | 2,628.00 | 2,606.71 | 2,626.00 | 2,623.07 | 125 |
| Aug 8, 2023 | 2,666.70 | 2,666.70 | 2,621.53 | 2,658.39 | 2,655.42 | 244 |
| Aug 7, 2023 | 2,576.70 | 2,684.84 | 2,576.70 | 2,680.50 | 2,677.51 | 100 |
| Aug 4, 2023 | 2,709.89 | 2,709.89 | 2,709.89 | 2,709.89 | 2,706.87 | - |
| Aug 3, 2023 | 2,684.90 | 2,715.80 | 2,684.90 | 2,709.89 | 2,706.87 | 1,541 |
| Aug 2, 2023 | 2,627.25 | 2,644.03 | 2,610.01 | 2,638.45 | 2,635.51 | 738 |
| Aug 1, 2023 | 2,638.11 | 2,650.18 | 2,637.00 | 2,650.18 | 2,647.22 | 46 |
| Jul 31, 2023 | 2,643.00 | 2,643.00 | 2,630.00 | 2,630.50 | 2,627.57 | 677 |
| Jul 28, 2023 | 2,627.00 | 2,627.00 | 2,617.00 | 2,617.00 | 2,614.08 | 918 |
| Jul 27, 2023 | 2,633.84 | 2,660.62 | 2,584.05 | 2,620.00 | 2,617.08 | 1,319 |
| Jul 26, 2023 | 2,639.93 | 2,673.99 | 2,639.93 | 2,673.99 | 2,671.01 | 1,578 |
| Jul 25, 2023 | 2,644.45 | 2,665.00 | 2,644.45 | 2,650.00 | 2,647.04 | 2,916 |
| Jul 24, 2023 | 2,654.00 | 2,670.00 | 2,645.00 | 2,665.00 | 2,662.03 | 109 |
| Jul 21, 2023 | 2,627.88 | 2,631.00 | 2,620.00 | 2,620.00 | 2,617.08 | 862 |
| Jul 20, 2023 | 2,611.00 | 2,644.00 | 2,611.00 | 2,638.47 | 2,635.53 | 3,478 |
| Jul 19, 2023 | 2,572.00 | 2,599.95 | 2,572.00 | 2,599.95 | 2,597.05 | 307 |
| Jul 18, 2023 | 2,571.99 | 2,585.00 | 2,571.99 | 2,585.00 | 2,582.12 | 1,115 |
| Jul 17, 2023 | 2,556.25 | 2,575.00 | 2,543.17 | 2,570.00 | 2,567.13 | 7,008 |
| Jul 14, 2023 | 2,567.00 | 2,572.50 | 2,499.50 | 2,501.60 | 2,498.81 | 4,421 |
| Jul 13, 2023 | 2,520.00 | 2,524.99 | 2,505.00 | 2,510.00 | 2,507.20 | 1,698 |
| Jul 12, 2023 | 2,500.00 | 2,511.82 | 2,500.00 | 2,505.50 | 2,502.71 | 4,582 |
| Jul 11, 2023 | 2,500.00 | 2,516.00 | 2,500.00 | 2,515.70 | 2,512.89 | 2,085 |
| Jul 10, 2023 | 2,459.28 | 2,485.00 | 2,459.28 | 2,474.00 | 2,471.24 | 396 |
| Jul 7, 2023 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,457.26 | - |
| Jul 6, 2023 | 2,447.00 | 2,480.00 | 2,442.12 | 2,460.00 | 2,457.26 | 410 |
| Jul 5, 2023 | 1.00 Dividend | |||||
| Jul 5, 2023 | 2,456.70 | 2,479.99 | 2,456.70 | 2,466.81 | 2,464.06 | 3,136 |
| Jul 4, 2023 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,519.19 | 20 |
| Jul 3, 2023 | 2,505.00 | 2,530.40 | 2,505.00 | 2,530.40 | 2,526.58 | 890 |
| Jun 30, 2023 | 2,478.90 | 2,501.80 | 2,478.90 | 2,493.71 | 2,489.94 | 7,968 |
| Jun 29, 2023 | 2,387.33 | 2,453.00 | 2,387.33 | 2,448.00 | 2,444.30 | 6,374 |
| Jun 28, 2023 | 2,371.50 | 2,371.50 | 2,360.00 | 2,360.00 | 2,356.43 | 6,827 |
| Jun 27, 2023 | 2,371.23 | 2,380.20 | 2,371.23 | 2,380.20 | 2,376.60 | 756 |
| Jun 26, 2023 | 2,366.98 | 2,370.00 | 2,366.98 | 2,370.00 | 2,366.42 | 650 |
| Jun 23, 2023 | 2,376.70 | 2,381.00 | 2,376.70 | 2,380.35 | 2,376.75 | 474 |
| Jun 22, 2023 | 2,408.73 | 2,408.73 | 2,376.85 | 2,376.85 | 2,373.26 | 1,102 |
| Jun 21, 2023 | 2,446.51 | 2,458.70 | 2,441.03 | 2,442.80 | 2,439.11 | 1,010 |
| Jun 20, 2023 | 2,459.00 | 2,459.00 | 2,433.85 | 2,451.52 | 2,447.81 | 26,499 |
| Jun 19, 2023 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,456.28 | - |
| Jun 16, 2023 | 2,447.00 | 2,460.00 | 2,447.00 | 2,460.00 | 2,456.28 | 5,715 |
| Jun 15, 2023 | 2,442.50 | 2,450.00 | 2,391.34 | 2,450.00 | 2,446.30 | 421 |
| Jun 14, 2023 | 2,450.00 | 2,469.59 | 2,391.22 | 2,391.22 | 2,387.61 | 344 |
| Jun 13, 2023 | 2,445.00 | 2,458.00 | 2,426.96 | 2,426.96 | 2,423.29 | 962 |
| Jun 12, 2023 | 2,418.00 | 2,441.66 | 2,418.00 | 2,441.66 | 2,437.97 | 140 |
| Jun 9, 2023 | 2,450.00 | 2,453.44 | 2,437.18 | 2,437.18 | 2,433.50 | 1,048 |
| Jun 8, 2023 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,440.31 | 167 |
| Jun 7, 2023 | 2,406.70 | 2,450.00 | 2,406.70 | 2,450.00 | 2,446.30 | 315 |
| Jun 6, 2023 | 2,434.00 | 2,434.00 | 2,418.50 | 2,423.00 | 2,419.34 | 4,115 |
| Jun 5, 2023 | 2,417.00 | 2,426.00 | 2,417.00 | 2,426.00 | 2,422.33 | 733 |
| Jun 2, 2023 | 2,458.30 | 2,478.90 | 2,458.30 | 2,475.50 | 2,471.76 | 3,972 |
| Jun 1, 2023 | 2,390.04 | 2,426.00 | 2,390.04 | 2,424.00 | 2,420.34 | 25,894 |
| May 31, 2023 | 2,386.70 | 2,390.21 | 2,386.70 | 2,390.21 | 2,386.60 | 13,310 |
| May 30, 2023 | 2,420.00 | 2,445.62 | 2,419.99 | 2,445.62 | 2,441.92 | 340 |
| May 29, 2023 | 2,422.03 | 2,422.03 | 2,422.03 | 2,422.03 | 2,418.37 | - |
| May 26, 2023 | 2,422.03 | 2,422.03 | 2,422.03 | 2,422.03 | 2,418.37 | 11 |
| May 25, 2023 | 2,406.70 | 2,420.00 | 2,406.70 | 2,420.00 | 2,416.34 | 630 |
| May 24, 2023 | 2,436.70 | 2,436.70 | 2,422.00 | 2,422.00 | 2,418.34 | 23 |
| May 23, 2023 | 2,457.00 | 2,480.00 | 2,453.01 | 2,478.09 | 2,474.34 | 395 |
| May 22, 2023 | 2,499.50 | 2,530.40 | 2,470.00 | 2,470.00 | 2,466.27 | 1,948 |
| May 19, 2023 | 2,476.00 | 2,476.00 | 2,450.00 | 2,450.00 | 2,446.30 | 561 |
| May 18, 2023 | 2,437.70 | 2,468.80 | 2,437.70 | 2,468.80 | 2,465.07 | 7,250 |
| May 17, 2023 | 2,420.36 | 2,431.00 | 2,420.36 | 2,431.00 | 2,427.33 | 253 |
| May 16, 2023 | 2,336.71 | 2,336.71 | 2,336.71 | 2,336.71 | 2,333.18 | 26 |
| May 15, 2023 | 2,365.10 | 2,365.10 | 2,365.10 | 2,365.10 | 2,361.53 | 422 |
| May 12, 2023 | 2,366.70 | 2,366.70 | 2,347.00 | 2,347.00 | 2,343.45 | 195 |
| May 11, 2023 | 2,394.07 | 2,396.19 | 2,389.15 | 2,396.19 | 2,392.57 | 14,885 |
| May 10, 2023 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 2,414.34 | - |
| May 9, 2023 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 2,414.34 | 20 |
| May 8, 2023 | 2,446.11 | 2,446.11 | 2,432.00 | 2,441.50 | 2,437.81 | 119 |
| May 5, 2023 | 2,404.47 | 2,428.11 | 2,404.47 | 2,428.11 | 2,424.44 | 29 |
| May 4, 2023 | 2,426.70 | 2,426.70 | 2,387.11 | 2,398.01 | 2,394.39 | 52 |
| May 3, 2023 | 2,472.00 | 2,472.00 | 2,445.00 | 2,445.00 | 2,441.30 | 550 |
| May 2, 2023 | 2,509.80 | 2,530.40 | 2,493.88 | 2,493.88 | 2,490.11 | 3,106 |
| Apr 28, 2023 | 2,450.71 | 2,482.00 | 2,450.71 | 2,482.00 | 2,478.25 | 192 |
| Apr 27, 2023 | 2,450.01 | 2,480.00 | 2,450.01 | 2,479.95 | 2,476.20 | 1,762 |
| Apr 26, 2023 | 2,456.70 | 2,462.55 | 2,436.70 | 2,442.00 | 2,438.31 | 168 |