Mexico - Delayed Quote • MXN
El Puerto de Liverpool, S.A.B. de C.V. (LIVEPOLC-1.MX)
At close: April 18 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 18, 2024 | 138.02 | 140.70 | 136.74 | 140.52 | 140.52 | 557,512 |
Apr 17, 2024 | 136.27 | 139.60 | 135.65 | 138.87 | 138.87 | 511,353 |
Apr 16, 2024 | 134.19 | 138.16 | 133.08 | 137.46 | 137.46 | 665,741 |
Apr 15, 2024 | 136.34 | 137.46 | 133.69 | 134.11 | 134.11 | 385,032 |
Apr 12, 2024 | 138.86 | 139.51 | 137.47 | 138.52 | 138.52 | 418,436 |
Apr 11, 2024 | 140.13 | 140.14 | 137.68 | 138.73 | 138.73 | 284,026 |
Apr 10, 2024 | 141.13 | 141.52 | 138.05 | 140.35 | 140.35 | 635,917 |
Apr 9, 2024 | 144.00 | 144.38 | 141.51 | 142.31 | 142.31 | 233,335 |
Apr 8, 2024 | 145.23 | 145.95 | 143.39 | 143.81 | 143.81 | 498,439 |
Apr 5, 2024 | 146.58 | 146.89 | 145.38 | 146.20 | 146.20 | 390,594 |
Apr 4, 2024 | 148.37 | 148.49 | 146.10 | 146.56 | 146.56 | 784,864 |
Apr 3, 2024 | 148.45 | 148.89 | 146.88 | 147.88 | 147.88 | 380,345 |
Apr 2, 2024 | 147.57 | 149.83 | 145.02 | 148.67 | 148.67 | 320,595 |
Apr 1, 2024 | 144.22 | 148.61 | 143.50 | 148.49 | 148.49 | 501,117 |
Mar 27, 2024 | 145.65 | 145.65 | 142.33 | 144.22 | 144.22 | 339,026 |
Mar 26, 2024 | 142.43 | 145.58 | 141.77 | 145.05 | 145.05 | 345,584 |
Mar 25, 2024 | 140.71 | 141.97 | 140.70 | 141.35 | 141.35 | 263,398 |
Mar 22, 2024 | 140.56 | 141.90 | 139.98 | 140.87 | 140.87 | 449,665 |
Mar 21, 2024 | 139.90 | 143.06 | 139.25 | 140.56 | 140.56 | 1,162,816 |
Mar 20, 2024 | 138.04 | 140.07 | 137.90 | 139.71 | 139.71 | 668,843 |
Mar 19, 2024 | 138.25 | 139.48 | 136.58 | 138.62 | 138.62 | 374,531 |
Mar 15, 2024 | 134.13 | 141.48 | 133.63 | 141.04 | 141.04 | 9,380,445 |
Mar 14, 2024 | 132.79 | 135.00 | 132.79 | 134.50 | 134.50 | 2,565,800 |
Mar 13, 2024 | 132.16 | 134.99 | 132.16 | 133.48 | 133.48 | 629,996 |
Mar 12, 2024 | 133.77 | 135.00 | 131.57 | 131.99 | 131.99 | 774,825 |
Mar 11, 2024 | 132.41 | 135.05 | 132.12 | 133.63 | 133.63 | 635,249 |
Mar 8, 2024 | 131.92 | 133.43 | 130.61 | 132.78 | 132.78 | 1,765,686 |
Mar 7, 2024 | 132.91 | 133.25 | 129.95 | 131.52 | 131.52 | 1,226,119 |
Mar 6, 2024 | 130.12 | 133.50 | 130.12 | 132.90 | 132.90 | 924,477 |
Mar 5, 2024 | 129.79 | 132.03 | 128.91 | 129.49 | 129.49 | 814,870 |
Mar 4, 2024 | 126.33 | 129.99 | 126.15 | 129.55 | 129.55 | 1,374,919 |
Mar 1, 2024 | 124.87 | 126.00 | 123.53 | 125.86 | 125.86 | 948,752 |
Feb 29, 2024 | 123.64 | 126.00 | 121.63 | 124.88 | 124.88 | 621,991 |
Feb 28, 2024 | 124.00 | 127.92 | 122.13 | 123.09 | 123.09 | 934,400 |
Feb 27, 2024 | 121.67 | 123.28 | 120.19 | 121.26 | 121.26 | 553,341 |
Feb 26, 2024 | 124.50 | 124.50 | 119.22 | 120.94 | 120.94 | 558,699 |
Feb 23, 2024 | 125.71 | 126.50 | 121.41 | 123.97 | 123.97 | 506,924 |
Feb 22, 2024 | 127.48 | 127.91 | 124.20 | 125.23 | 125.23 | 379,885 |
Feb 21, 2024 | 126.98 | 127.80 | 126.22 | 127.18 | 127.18 | 423,322 |
Feb 20, 2024 | 125.67 | 127.29 | 125.67 | 127.27 | 127.27 | 323,259 |
Feb 19, 2024 | 125.99 | 127.38 | 124.14 | 126.46 | 126.46 | 182,824 |
Feb 16, 2024 | 125.56 | 126.28 | 124.95 | 125.32 | 125.32 | 403,942 |
Feb 15, 2024 | 126.92 | 127.39 | 125.56 | 125.93 | 125.93 | 292,997 |
Feb 14, 2024 | 126.00 | 126.91 | 125.38 | 126.89 | 126.89 | 430,105 |
Feb 13, 2024 | 126.37 | 126.37 | 125.03 | 125.29 | 125.29 | 394,663 |
Feb 12, 2024 | 126.29 | 126.40 | 125.46 | 126.35 | 126.35 | 314,928 |
Feb 9, 2024 | 125.10 | 126.24 | 124.00 | 125.26 | 125.26 | 278,526 |
Feb 8, 2024 | 125.04 | 126.50 | 124.75 | 125.00 | 125.00 | 452,100 |
Feb 7, 2024 | 126.84 | 127.06 | 125.50 | 125.53 | 125.53 | 337,012 |
Feb 6, 2024 | 124.23 | 126.45 | 124.23 | 125.95 | 125.95 | 371,959 |
Feb 2, 2024 | 126.27 | 126.92 | 124.22 | 124.23 | 124.23 | 233,960 |
Feb 1, 2024 | 121.93 | 126.91 | 121.57 | 126.91 | 126.91 | 343,660 |
Jan 31, 2024 | 119.25 | 121.89 | 118.83 | 120.73 | 120.73 | 470,431 |
Jan 30, 2024 | 117.06 | 120.00 | 116.38 | 118.90 | 118.90 | 377,407 |
Jan 29, 2024 | 118.93 | 119.56 | 116.42 | 117.08 | 117.08 | 373,814 |
Jan 26, 2024 | 118.57 | 118.58 | 117.43 | 118.46 | 118.46 | 327,990 |
Jan 25, 2024 | 116.71 | 118.99 | 116.71 | 117.99 | 117.99 | 403,085 |
Jan 24, 2024 | 115.83 | 117.49 | 115.26 | 117.23 | 117.23 | 443,799 |
Jan 23, 2024 | 111.99 | 116.66 | 111.99 | 115.63 | 115.63 | 401,531 |
Jan 22, 2024 | 112.28 | 113.31 | 111.66 | 112.48 | 112.48 | 423,781 |
Jan 19, 2024 | 112.67 | 113.23 | 112.01 | 112.33 | 112.33 | 281,042 |
Jan 18, 2024 | 110.79 | 113.89 | 110.79 | 113.00 | 113.00 | 738,402 |
Jan 17, 2024 | 111.58 | 112.33 | 110.44 | 111.00 | 111.00 | 211,768 |
Jan 16, 2024 | 113.23 | 113.85 | 112.39 | 112.52 | 112.52 | 152,996 |
Jan 15, 2024 | 113.35 | 113.98 | 112.64 | 113.58 | 113.58 | 390,791 |
Jan 12, 2024 | 113.52 | 113.99 | 112.94 | 113.96 | 113.96 | 392,819 |
Jan 11, 2024 | 112.65 | 113.79 | 112.17 | 113.65 | 113.65 | 418,765 |
Jan 10, 2024 | 112.90 | 113.48 | 111.58 | 112.17 | 112.17 | 561,564 |
Jan 9, 2024 | 113.44 | 113.44 | 111.98 | 112.10 | 112.10 | 161,268 |
Jan 8, 2024 | 111.62 | 113.81 | 111.62 | 113.46 | 113.46 | 218,138 |
Jan 5, 2024 | 111.55 | 113.93 | 111.55 | 112.38 | 112.38 | 344,607 |
Jan 4, 2024 | 110.31 | 114.67 | 110.31 | 111.99 | 111.99 | 350,958 |
Jan 3, 2024 | 113.52 | 113.52 | 110.50 | 110.78 | 110.78 | 350,986 |
Jan 2, 2024 | 115.55 | 115.55 | 113.17 | 113.94 | 113.94 | 251,764 |
Dec 29, 2023 | 115.30 | 116.19 | 113.38 | 116.17 | 116.17 | 262,494 |
Dec 28, 2023 | 114.83 | 116.20 | 114.83 | 116.04 | 116.04 | 301,117 |
Dec 27, 2023 | 114.74 | 115.66 | 114.30 | 115.14 | 115.14 | 338,780 |
Dec 26, 2023 | 114.63 | 115.71 | 114.30 | 115.01 | 115.01 | 233,251 |
Dec 22, 2023 | 114.93 | 115.00 | 113.94 | 114.27 | 114.27 | 220,227 |
Dec 21, 2023 | 114.80 | 115.45 | 113.81 | 115.08 | 115.08 | 221,835 |
Dec 20, 2023 | 113.48 | 117.50 | 113.48 | 114.80 | 114.80 | 494,995 |
Dec 19, 2023 | 110.05 | 113.86 | 110.00 | 112.60 | 112.60 | 1,850,326 |
Dec 18, 2023 | 110.15 | 110.97 | 109.21 | 110.41 | 110.41 | 479,719 |
Dec 15, 2023 | 108.82 | 112.00 | 108.12 | 110.12 | 110.12 | 1,347,199 |
Dec 14, 2023 | 104.98 | 110.38 | 104.98 | 109.16 | 109.16 | 585,348 |
Dec 13, 2023 | 102.55 | 104.98 | 102.47 | 104.97 | 104.97 | 649,013 |
Dec 11, 2023 | 102.62 | 103.23 | 101.48 | 102.65 | 102.65 | 328,154 |
Dec 8, 2023 | 102.75 | 103.06 | 102.15 | 102.87 | 102.87 | 199,430 |
Dec 7, 2023 | 102.36 | 102.85 | 102.25 | 102.85 | 102.85 | 223,877 |
Dec 6, 2023 | 102.71 | 103.80 | 101.45 | 102.02 | 102.02 | 473,323 |
Dec 5, 2023 | 102.08 | 103.00 | 101.68 | 102.96 | 102.96 | 313,915 |
Dec 4, 2023 | 101.85 | 102.99 | 101.38 | 102.99 | 102.99 | 637,771 |
Dec 1, 2023 | 101.16 | 102.00 | 100.78 | 101.91 | 101.91 | 113,413 |
Nov 30, 2023 | 99.98 | 101.47 | 99.06 | 101.44 | 101.44 | 1,272,255 |
Nov 29, 2023 | 97.49 | 100.87 | 97.49 | 99.89 | 99.89 | 584,108 |
Nov 28, 2023 | 97.10 | 98.52 | 96.74 | 97.78 | 97.78 | 335,535 |
Nov 27, 2023 | 96.85 | 97.95 | 96.08 | 97.34 | 97.34 | 1,157,701 |
Nov 24, 2023 | 96.02 | 97.04 | 96.00 | 96.84 | 96.84 | 266,275 |
Nov 23, 2023 | 95.82 | 96.41 | 94.76 | 96.40 | 96.40 | 143,915 |
Nov 22, 2023 | 95.33 | 95.82 | 95.00 | 95.51 | 95.51 | 228,758 |
Nov 21, 2023 | 94.80 | 95.64 | 94.17 | 95.27 | 95.27 | 362,526 |
Nov 17, 2023 | 94.00 | 95.17 | 93.59 | 94.78 | 94.78 | 268,615 |
Nov 16, 2023 | 94.78 | 94.80 | 93.33 | 94.12 | 94.12 | 605,561 |
Nov 15, 2023 | 94.82 | 95.60 | 94.51 | 94.51 | 94.51 | 554,772 |
Nov 14, 2023 | 93.39 | 94.79 | 92.96 | 94.49 | 94.49 | 530,104 |
Nov 13, 2023 | 92.05 | 93.00 | 91.77 | 92.22 | 92.22 | 378,979 |
Nov 10, 2023 | 93.04 | 93.04 | 92.06 | 92.34 | 92.34 | 408,105 |
Nov 9, 2023 | 92.98 | 93.27 | 92.38 | 93.10 | 93.10 | 621,833 |
Nov 8, 2023 | 92.79 | 93.43 | 91.87 | 93.02 | 93.02 | 393,871 |
Nov 7, 2023 | 93.16 | 93.35 | 92.60 | 92.60 | 92.60 | 451,760 |
Nov 6, 2023 | 92.68 | 93.35 | 92.50 | 92.76 | 92.76 | 469,506 |
Nov 3, 2023 | 91.61 | 92.82 | 91.46 | 92.00 | 92.00 | 470,072 |
Nov 1, 2023 | 91.96 | 91.96 | 91.39 | 91.77 | 91.77 | 476,714 |
Oct 31, 2023 | 91.80 | 91.80 | 90.95 | 91.79 | 91.79 | 544,053 |
Oct 30, 2023 | 90.12 | 91.96 | 90.12 | 91.86 | 91.86 | 415,399 |
Oct 27, 2023 | 90.21 | 91.37 | 89.89 | 89.94 | 89.94 | 608,899 |
Oct 26, 2023 | 89.54 | 90.11 | 89.22 | 89.67 | 89.67 | 563,787 |
Oct 25, 2023 | 87.87 | 90.02 | 87.68 | 89.44 | 89.44 | 482,453 |
Oct 24, 2023 | 87.47 | 88.55 | 87.35 | 87.84 | 87.84 | 470,326 |
Oct 23, 2023 | 88.00 | 88.09 | 87.37 | 87.59 | 87.59 | 321,765 |
Oct 20, 2023 | 88.93 | 89.16 | 88.43 | 88.72 | 88.72 | 477,035 |
Oct 19, 2023 | 89.49 | 90.33 | 88.03 | 89.33 | 89.33 | 541,698 |
Oct 18, 2023 | 88.62 | 90.65 | 88.62 | 90.38 | 90.38 | 1,600,321 |
Oct 17, 2023 | 87.43 | 89.38 | 87.43 | 88.84 | 88.84 | 1,230,527 |
Oct 16, 2023 | 87.98 | 88.21 | 87.30 | 87.33 | 87.33 | 455,988 |
Oct 13, 2023 | 88.51 | 88.59 | 87.82 | 87.98 | 87.98 | 371,846 |
Oct 12, 2023 | 88.92 | 90.80 | 88.28 | 88.41 | 88.41 | 1,326,477 |
Oct 11, 2023 | 88.46 | 89.11 | 88.20 | 88.85 | 88.85 | 2,021,017 |
Oct 10, 2023 | 88.46 | 89.95 | 88.39 | 88.80 | 88.80 | 703,833 |
Oct 9, 2023 | 90.31 | 90.31 | 88.22 | 88.84 | 88.84 | 513,030 |
Oct 6, 2023 | 89.50 | 91.19 | 88.52 | 90.30 | 90.30 | 517,089 |
Oct 5, 2023 | 89.96 | 90.39 | 88.78 | 90.27 | 90.27 | 549,141 |
Oct 4, 2023 | 91.11 | 91.38 | 89.96 | 90.67 | 90.67 | 353,393 |
Oct 3, 2023 | 91.81 | 91.97 | 90.21 | 91.13 | 91.13 | 585,999 |
Oct 2, 2023 | 91.45 | 92.69 | 91.00 | 91.90 | 91.90 | 386,373 |
Sep 29, 2023 | 91.85 | 92.44 | 90.90 | 91.22 | 91.22 | 521,150 |
Sep 28, 2023 | 92.20 | 92.82 | 91.17 | 91.69 | 91.69 | 451,338 |
Sep 27, 2023 | 92.07 | 93.12 | 90.86 | 91.36 | 91.36 | 430,838 |
Sep 26, 2023 | 92.60 | 93.55 | 90.87 | 92.16 | 92.16 | 657,695 |
Sep 25, 2023 | 94.50 | 94.66 | 91.95 | 92.47 | 92.47 | 210,398 |
Sep 22, 2023 | 95.42 | 95.96 | 94.09 | 94.27 | 94.27 | 339,557 |
Sep 21, 2023 | 98.02 | 98.02 | 95.21 | 95.45 | 95.45 | 234,158 |
Sep 20, 2023 | 98.46 | 98.97 | 96.76 | 97.77 | 97.77 | 496,135 |
Sep 19, 2023 | 98.96 | 99.33 | 97.84 | 98.34 | 98.34 | 505,400 |
Sep 18, 2023 | 97.87 | 100.68 | 97.38 | 99.01 | 99.01 | 623,318 |
Sep 15, 2023 | 100.97 | 100.97 | 97.50 | 98.41 | 98.41 | 4,768,842 |
Sep 14, 2023 | 99.03 | 100.56 | 98.72 | 98.99 | 98.99 | 603,729 |
Sep 13, 2023 | 98.80 | 99.89 | 98.50 | 98.81 | 98.81 | 1,131,417 |
Sep 12, 2023 | 101.10 | 101.20 | 98.26 | 99.01 | 99.01 | 1,946,978 |
Sep 11, 2023 | 100.01 | 101.28 | 100.00 | 100.82 | 100.82 | 552,342 |
Sep 8, 2023 | 99.47 | 100.79 | 98.29 | 100.00 | 100.00 | 369,098 |
Sep 7, 2023 | 98.43 | 100.04 | 97.83 | 99.05 | 99.05 | 1,060,462 |
Sep 6, 2023 | 99.40 | 100.00 | 98.00 | 98.20 | 98.20 | 607,420 |
Sep 5, 2023 | 103.43 | 103.45 | 98.95 | 99.00 | 99.00 | 1,102,866 |
Sep 4, 2023 | 106.26 | 106.26 | 102.96 | 103.36 | 103.36 | 306,594 |
Sep 1, 2023 | 106.63 | 106.93 | 105.84 | 106.47 | 106.47 | 377,888 |
Aug 31, 2023 | 108.47 | 108.47 | 105.87 | 106.04 | 106.04 | 413,062 |
Aug 30, 2023 | 108.47 | 110.21 | 108.36 | 109.85 | 109.85 | 370,894 |
Aug 29, 2023 | 106.70 | 109.65 | 106.01 | 109.14 | 109.14 | 442,067 |
Aug 28, 2023 | 106.34 | 106.95 | 104.70 | 105.90 | 105.90 | 994,632 |
Aug 25, 2023 | 106.53 | 107.09 | 106.03 | 106.36 | 106.36 | 398,302 |
Aug 24, 2023 | 107.15 | 107.50 | 106.46 | 106.63 | 106.63 | 457,345 |
Aug 23, 2023 | 105.64 | 107.32 | 105.58 | 107.00 | 107.00 | 431,897 |
Aug 22, 2023 | 105.01 | 106.48 | 105.01 | 106.08 | 106.08 | 240,751 |
Aug 21, 2023 | 105.55 | 106.83 | 104.98 | 105.00 | 105.00 | 945,568 |
Aug 18, 2023 | 105.63 | 105.63 | 104.83 | 105.47 | 105.47 | 571,306 |
Aug 17, 2023 | 106.91 | 107.26 | 105.63 | 105.99 | 105.99 | 500,290 |
Aug 16, 2023 | 106.68 | 107.29 | 106.25 | 106.60 | 106.60 | 354,268 |
Aug 15, 2023 | 106.89 | 107.43 | 106.33 | 106.57 | 106.57 | 686,344 |
Aug 14, 2023 | 106.07 | 107.82 | 105.59 | 107.26 | 107.26 | 413,452 |
Aug 11, 2023 | 105.93 | 107.38 | 105.93 | 106.90 | 106.90 | 437,434 |
Aug 10, 2023 | 105.39 | 106.25 | 104.45 | 105.13 | 105.13 | 446,538 |
Aug 9, 2023 | 104.91 | 106.00 | 104.70 | 105.34 | 105.34 | 333,328 |
Aug 8, 2023 | 104.82 | 105.32 | 104.14 | 105.11 | 105.11 | 270,077 |
Aug 7, 2023 | 105.74 | 105.77 | 104.66 | 104.82 | 104.82 | 152,448 |
Aug 4, 2023 | 105.35 | 105.87 | 104.60 | 105.70 | 105.70 | 157,988 |
Aug 3, 2023 | 104.12 | 105.91 | 104.10 | 105.72 | 105.72 | 228,745 |
Aug 2, 2023 | 104.89 | 105.57 | 104.00 | 104.51 | 104.51 | 310,905 |
Aug 1, 2023 | 105.92 | 105.92 | 104.41 | 104.53 | 104.53 | 361,087 |
Jul 31, 2023 | 106.05 | 106.32 | 104.77 | 104.77 | 104.77 | 191,276 |
Jul 28, 2023 | 106.44 | 106.44 | 104.74 | 105.55 | 105.55 | 203,393 |
Jul 27, 2023 | 105.53 | 106.61 | 104.65 | 105.84 | 105.84 | 484,915 |
Jul 26, 2023 | 105.04 | 105.80 | 104.63 | 105.50 | 105.50 | 351,186 |
Jul 25, 2023 | 105.88 | 106.00 | 104.16 | 104.44 | 104.44 | 169,263 |
Jul 24, 2023 | 105.49 | 105.98 | 104.81 | 105.89 | 105.89 | 349,944 |
Jul 21, 2023 | 105.25 | 106.00 | 104.68 | 104.89 | 104.89 | 172,619 |
Jul 20, 2023 | 106.21 | 106.21 | 105.04 | 105.26 | 105.26 | 326,003 |
Jul 19, 2023 | 106.46 | 106.93 | 104.38 | 106.49 | 106.49 | 498,130 |
Jul 18, 2023 | 107.06 | 107.23 | 104.67 | 105.95 | 105.95 | 228,217 |
Jul 17, 2023 | 106.35 | 107.02 | 105.80 | 106.60 | 106.60 | 301,575 |
Jul 14, 2023 | 106.51 | 106.98 | 106.04 | 106.63 | 106.63 | 327,746 |
Jul 13, 2023 | 106.64 | 107.86 | 105.69 | 106.77 | 106.77 | 170,566 |
Jul 12, 2023 | 105.94 | 107.00 | 105.29 | 105.65 | 105.65 | 272,377 |
Jul 11, 2023 | 104.38 | 106.74 | 103.52 | 105.88 | 105.88 | 331,910 |
Jul 10, 2023 | 105.84 | 105.84 | 104.08 | 104.40 | 104.40 | 198,796 |
Jul 7, 2023 | 104.20 | 105.70 | 103.83 | 105.58 | 105.58 | 306,658 |
Jul 6, 2023 | 104.68 | 105.50 | 104.20 | 104.22 | 104.22 | 413,117 |
Jul 5, 2023 | 104.39 | 105.45 | 104.35 | 104.76 | 104.76 | 358,542 |
Jul 4, 2023 | 104.03 | 105.35 | 103.83 | 103.83 | 103.83 | 96,359 |
Jul 3, 2023 | 103.99 | 105.80 | 103.93 | 104.80 | 104.80 | 214,524 |
Jun 30, 2023 | 105.40 | 105.40 | 103.46 | 104.43 | 104.43 | 222,723 |
Jun 29, 2023 | 104.67 | 105.20 | 103.13 | 104.63 | 104.63 | 511,449 |
Jun 28, 2023 | 106.22 | 106.35 | 103.99 | 104.54 | 104.54 | 292,563 |
Jun 27, 2023 | 104.86 | 106.22 | 104.03 | 106.22 | 106.22 | 321,277 |
Jun 26, 2023 | 106.97 | 107.49 | 104.28 | 104.69 | 104.69 | 267,033 |
Jun 23, 2023 | 108.07 | 108.30 | 105.59 | 106.55 | 106.55 | 289,770 |
Jun 22, 2023 | 108.65 | 110.24 | 107.01 | 107.34 | 107.34 | 362,376 |
Jun 21, 2023 | 110.47 | 110.83 | 107.85 | 109.51 | 109.51 | 342,731 |
Jun 20, 2023 | 113.32 | 113.32 | 109.53 | 110.54 | 110.54 | 322,022 |
Jun 19, 2023 | 112.09 | 114.09 | 111.77 | 112.23 | 112.23 | 211,583 |
Jun 16, 2023 | 111.67 | 113.94 | 110.23 | 112.00 | 112.00 | 1,424,391 |
Jun 15, 2023 | 110.96 | 112.23 | 110.28 | 111.38 | 111.38 | 352,779 |
Jun 14, 2023 | 110.88 | 111.99 | 110.43 | 111.00 | 111.00 | 391,830 |
Jun 13, 2023 | 110.06 | 111.11 | 108.77 | 110.55 | 110.55 | 173,534 |
Jun 12, 2023 | 109.93 | 110.34 | 108.00 | 109.97 | 109.97 | 209,379 |
Jun 9, 2023 | 108.19 | 109.35 | 107.69 | 108.87 | 108.87 | 233,329 |
Jun 8, 2023 | 106.85 | 108.54 | 106.11 | 108.30 | 108.30 | 247,568 |
Jun 7, 2023 | 105.92 | 108.25 | 105.92 | 107.38 | 107.38 | 376,644 |
Jun 6, 2023 | 103.58 | 107.47 | 103.58 | 105.30 | 105.30 | 336,836 |
Jun 5, 2023 | 104.40 | 104.91 | 103.55 | 104.62 | 104.62 | 330,605 |
Jun 2, 2023 | 104.36 | 105.55 | 103.23 | 105.00 | 105.00 | 473,254 |
Jun 1, 2023 | 103.57 | 105.79 | 102.99 | 104.38 | 104.38 | 328,000 |
May 31, 2023 | 102.03 | 105.00 | 101.78 | 103.42 | 103.42 | 234,397 |
May 30, 2023 | 104.00 | 104.27 | 102.03 | 102.57 | 102.57 | 158,270 |
May 29, 2023 | 103.95 | 104.91 | 103.51 | 103.98 | 103.98 | 43,816 |
May 26, 2023 | 104.49 | 104.68 | 103.20 | 103.81 | 103.81 | 121,462 |
May 25, 2023 | 104.85 | 104.85 | 102.24 | 104.00 | 104.00 | 226,424 |
May 24, 2023 | 2.61 Dividend | |||||
May 24, 2023 | 105.07 | 105.55 | 103.53 | 104.06 | 104.06 | 158,714 |
May 23, 2023 | 105.24 | 106.43 | 104.88 | 105.49 | 102.88 | 275,774 |
May 22, 2023 | 108.18 | 108.38 | 105.34 | 105.39 | 102.78 | 219,247 |
May 19, 2023 | 110.35 | 110.94 | 107.12 | 108.18 | 105.50 | 284,919 |
May 18, 2023 | 110.00 | 110.72 | 109.21 | 110.13 | 107.41 | 217,816 |
May 17, 2023 | 110.72 | 110.99 | 109.37 | 109.44 | 106.73 | 270,079 |
May 16, 2023 | 111.00 | 111.65 | 110.11 | 110.14 | 107.41 | 156,555 |
May 15, 2023 | 109.99 | 110.95 | 109.67 | 110.66 | 107.92 | 181,286 |
May 12, 2023 | 110.47 | 110.47 | 108.05 | 109.40 | 106.69 | 249,242 |
May 11, 2023 | 109.37 | 109.93 | 108.94 | 109.69 | 106.98 | 296,037 |
May 10, 2023 | 108.43 | 110.00 | 108.28 | 109.00 | 106.30 | 398,048 |
May 9, 2023 | 107.80 | 108.46 | 107.49 | 107.95 | 105.28 | 270,788 |
May 8, 2023 | 107.34 | 108.31 | 107.06 | 107.68 | 105.02 | 308,530 |
May 5, 2023 | 108.62 | 109.15 | 107.57 | 107.70 | 105.04 | 317,427 |
May 4, 2023 | 108.50 | 109.25 | 107.39 | 109.18 | 106.48 | 398,881 |
May 3, 2023 | 107.97 | 110.30 | 107.33 | 107.58 | 104.92 | 409,573 |
May 2, 2023 | 108.48 | 108.92 | 106.40 | 107.79 | 105.12 | 343,078 |
Apr 28, 2023 | 106.75 | 110.48 | 106.50 | 110.48 | 107.75 | 365,466 |
Apr 27, 2023 | 106.06 | 107.31 | 104.73 | 106.82 | 104.18 | 324,180 |
Apr 26, 2023 | 107.08 | 107.08 | 105.13 | 105.71 | 103.09 | 410,037 |
Apr 25, 2023 | 107.79 | 108.07 | 106.05 | 106.48 | 103.85 | 304,955 |
Apr 24, 2023 | 107.60 | 108.65 | 106.27 | 107.68 | 105.02 | 232,082 |
Apr 21, 2023 | 107.74 | 107.74 | 105.02 | 106.86 | 104.22 | 720,850 |
Apr 20, 2023 | 109.96 | 109.96 | 107.59 | 108.37 | 105.69 | 260,098 |
Apr 19, 2023 | 110.64 | 111.72 | 108.62 | 108.63 | 105.94 | 286,887 |
Apr 18, 2023 | 111.32 | 111.92 | 108.76 | 111.38 | 108.62 | 368,617 |