Mexico - Delayed Quote • MXN
Las Vegas Sands Corp. (LVS.MX)
At close: April 23 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 23, 2024 | 789.11 | 789.11 | 781.00 | 782.38 | 782.38 | 1,610 |
| Apr 22, 2024 | 800.00 | 806.00 | 800.00 | 806.00 | 806.00 | 111 |
| Apr 19, 2024 | 793.00 | 794.00 | 779.00 | 779.00 | 779.00 | 1,557 |
| Apr 18, 2024 | 797.35 | 802.00 | 779.03 | 781.00 | 781.00 | 9,061 |
| Apr 17, 2024 | 850.00 | 853.26 | 850.00 | 853.26 | 853.26 | 2,404 |
| Apr 16, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 355 |
| Apr 15, 2024 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 82 |
| Apr 12, 2024 | 837.00 | 837.00 | 836.50 | 836.50 | 836.50 | 888 |
| Apr 11, 2024 | 852.80 | 852.80 | 852.80 | 852.80 | 852.80 | - |
| Apr 10, 2024 | 852.80 | 852.80 | 852.80 | 852.80 | 852.80 | - |
| Apr 9, 2024 | 850.00 | 852.80 | 850.00 | 852.80 | 852.80 | 29 |
| Apr 8, 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | - |
| Apr 5, 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | - |
| Apr 4, 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 500 |
| Apr 3, 2024 | 885.50 | 885.50 | 885.50 | 885.50 | 885.50 | - |
| Apr 2, 2024 | 885.50 | 885.50 | 885.50 | 885.50 | 885.50 | - |
| Apr 1, 2024 | 863.00 | 896.89 | 863.00 | 885.50 | 885.50 | 1,373 |
| Mar 27, 2024 | 838.32 | 838.32 | 838.32 | 838.32 | 838.32 | - |
| Mar 26, 2024 | 838.32 | 838.32 | 838.32 | 838.32 | 838.32 | - |
| Mar 25, 2024 | 838.32 | 838.32 | 838.32 | 838.32 | 838.32 | 331 |
| Mar 22, 2024 | 840.00 | 840.00 | 839.00 | 839.00 | 839.00 | 25 |
| Mar 21, 2024 | 850.43 | 850.43 | 844.36 | 844.36 | 844.36 | 14 |
| Mar 20, 2024 | 845.00 | 850.00 | 844.00 | 848.55 | 848.55 | 409 |
| Mar 19, 2024 | 850.69 | 850.69 | 850.69 | 850.69 | 850.69 | 41 |
| Mar 15, 2024 | 850.01 | 850.01 | 850.01 | 850.01 | 850.01 | 12 |
| Mar 14, 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | - |
| Mar 13, 2024 | 894.00 | 894.00 | 893.00 | 893.00 | 893.00 | 63 |
| Mar 12, 2024 | 887.32 | 887.32 | 887.32 | 887.32 | 887.32 | - |
| Mar 11, 2024 | 887.50 | 887.50 | 886.00 | 887.32 | 887.32 | 207 |
| Mar 8, 2024 | 866.00 | 866.00 | 865.20 | 865.20 | 865.20 | 344 |
| Mar 7, 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 9 |
| Mar 6, 2024 | 854.90 | 854.90 | 854.90 | 854.90 | 854.90 | 100 |
| Mar 5, 2024 | 857.50 | 865.40 | 857.50 | 864.50 | 864.50 | 862 |
| Mar 4, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Mar 1, 2024 | 905.00 | 905.00 | 864.22 | 875.00 | 875.00 | 1,984 |
| Feb 29, 2024 | 927.52 | 927.52 | 927.52 | 927.52 | 927.52 | 78 |
| Feb 28, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - |
| Feb 27, 2024 | 920.20 | 920.20 | 915.00 | 915.00 | 915.00 | 51 |
| Feb 26, 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | - |
| Feb 23, 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | - |
| Feb 22, 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | 257 |
| Feb 21, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 39 |
| Feb 20, 2024 | 902.10 | 902.10 | 902.10 | 902.10 | 902.10 | 66 |
| Feb 19, 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | - |
| Feb 16, 2024 | 940.00 | 948.00 | 940.00 | 948.00 | 948.00 | 110 |
| Feb 15, 2024 | 935.00 | 938.00 | 935.00 | 938.00 | 938.00 | 728 |
| Feb 14, 2024 | 936.00 | 936.00 | 928.00 | 929.25 | 929.25 | 46 |
| Feb 13, 2024 | 927.50 | 933.00 | 927.50 | 933.00 | 933.00 | 129 |
| Feb 12, 2024 | 925.30 | 933.00 | 925.30 | 929.00 | 929.00 | 1,711 |
| Feb 9, 2024 | 912.00 | 917.14 | 910.53 | 910.53 | 910.53 | 269 |
| Feb 8, 2024 | 910.00 | 924.00 | 910.00 | 924.00 | 924.00 | 536 |
| Feb 7, 2024 | 900.00 | 910.00 | 900.00 | 907.27 | 907.27 | 656 |
| Feb 6, 2024 | 0.20 Dividend | |||||
| Feb 6, 2024 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 14 |
| Feb 2, 2024 | 871.00 | 871.00 | 871.00 | 871.00 | 870.80 | - |
| Feb 1, 2024 | 876.00 | 876.00 | 871.00 | 871.00 | 870.80 | 508 |
| Jan 31, 2024 | 843.00 | 843.00 | 843.00 | 843.00 | 842.81 | 581 |
| Jan 30, 2024 | 856.50 | 856.50 | 848.65 | 850.50 | 850.30 | 458 |
| Jan 29, 2024 | 852.50 | 870.00 | 852.50 | 870.00 | 869.80 | 44 |
| Jan 26, 2024 | 863.00 | 863.00 | 863.00 | 863.00 | 862.80 | - |
| Jan 25, 2024 | 859.88 | 863.00 | 859.15 | 863.00 | 862.80 | 256 |
| Jan 24, 2024 | 863.00 | 863.00 | 858.00 | 859.88 | 859.68 | 824 |
| Jan 23, 2024 | 841.51 | 845.47 | 841.51 | 845.47 | 845.28 | 31 |
| Jan 22, 2024 | 832.00 | 832.00 | 824.00 | 824.00 | 823.81 | 825 |
| Jan 19, 2024 | 853.28 | 853.28 | 853.28 | 853.28 | 853.08 | - |
| Jan 18, 2024 | 840.00 | 853.28 | 840.00 | 853.28 | 853.08 | 214 |
| Jan 17, 2024 | 836.17 | 836.17 | 836.17 | 836.17 | 835.98 | - |
| Jan 16, 2024 | 834.13 | 836.17 | 834.13 | 836.17 | 835.98 | 51 |
| Jan 15, 2024 | 833.88 | 833.88 | 833.88 | 833.88 | 833.69 | - |
| Jan 12, 2024 | 837.00 | 837.00 | 833.88 | 833.88 | 833.69 | 21 |
| Jan 11, 2024 | 838.10 | 838.10 | 837.00 | 837.00 | 836.81 | 1,180 |
| Jan 10, 2024 | 859.90 | 859.90 | 859.90 | 859.90 | 859.70 | - |
| Jan 9, 2024 | 859.90 | 859.90 | 859.90 | 859.90 | 859.70 | - |
| Jan 8, 2024 | 858.50 | 859.90 | 858.50 | 859.90 | 859.70 | 106 |
| Jan 5, 2024 | 849.50 | 863.04 | 849.50 | 858.00 | 857.80 | 1,503 |
| Jan 4, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 859.80 | 32 |
| Jan 3, 2024 | 870.02 | 870.02 | 870.02 | 870.02 | 869.82 | - |
| Jan 2, 2024 | 867.60 | 874.20 | 867.60 | 870.02 | 869.82 | 789 |
| Dec 29, 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 834.81 | 253 |
| Dec 28, 2023 | 831.66 | 832.01 | 831.66 | 832.01 | 831.82 | 71 |
| Dec 27, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.81 | 58 |
| Dec 26, 2023 | 827.85 | 835.00 | 827.85 | 835.00 | 834.81 | 455 |
| Dec 22, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 820.81 | - |
| Dec 21, 2023 | 825.15 | 825.15 | 821.00 | 821.00 | 820.81 | 42 |
| Dec 20, 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 829.81 | 15 |
| Dec 19, 2023 | 827.39 | 827.39 | 827.39 | 827.39 | 827.20 | 11 |
| Dec 18, 2023 | 835.06 | 835.06 | 835.06 | 835.06 | 834.87 | - |
| Dec 15, 2023 | 835.06 | 835.06 | 835.06 | 835.06 | 834.87 | - |
| Dec 14, 2023 | 846.49 | 846.49 | 835.00 | 835.06 | 834.87 | 443 |
| Dec 13, 2023 | 831.65 | 840.60 | 831.33 | 840.60 | 840.41 | 5,883 |
| Dec 11, 2023 | 814.39 | 820.01 | 814.39 | 820.00 | 819.81 | 2,896 |
| Dec 8, 2023 | 781.00 | 804.00 | 780.00 | 803.00 | 802.82 | 176 |
| Dec 7, 2023 | 777.49 | 783.00 | 777.49 | 782.00 | 781.82 | 272 |
| Dec 6, 2023 | 783.52 | 783.52 | 778.85 | 781.65 | 781.47 | 220 |
| Dec 5, 2023 | 790.73 | 790.73 | 790.73 | 790.73 | 790.55 | 26 |
| Dec 4, 2023 | 797.00 | 797.00 | 797.00 | 797.00 | 796.82 | 1,390 |
| Dec 1, 2023 | 799.00 | 805.70 | 799.00 | 803.00 | 802.82 | 313 |
| Nov 30, 2023 | 806.51 | 808.20 | 803.50 | 805.50 | 805.32 | 7,339 |
| Nov 29, 2023 | 796.22 | 796.92 | 781.50 | 788.76 | 788.58 | 11,444 |
| Nov 28, 2023 | 844.44 | 844.44 | 844.44 | 844.44 | 844.25 | - |
| Nov 27, 2023 | 844.44 | 844.44 | 844.44 | 844.44 | 844.25 | - |
| Nov 24, 2023 | 844.44 | 844.44 | 844.44 | 844.44 | 844.25 | 24 |
| Nov 23, 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 849.80 | 9 |
| Nov 22, 2023 | 849.00 | 849.00 | 849.00 | 849.00 | 848.81 | 33 |
| Nov 21, 2023 | 852.59 | 852.59 | 849.00 | 849.00 | 848.81 | 42 |
| Nov 17, 2023 | 849.00 | 849.00 | 849.00 | 849.00 | 848.81 | - |
| Nov 16, 2023 | 849.00 | 852.00 | 849.00 | 849.00 | 848.81 | 843 |
| Nov 15, 2023 | 853.00 | 853.00 | 853.00 | 853.00 | 852.80 | - |
| Nov 14, 2023 | 852.00 | 853.00 | 852.00 | 853.00 | 852.80 | 609 |
| Nov 13, 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 831.81 | 30 |
| Nov 10, 2023 | 846.90 | 846.90 | 846.90 | 846.90 | 846.71 | - |
| Nov 9, 2023 | 842.46 | 846.90 | 842.46 | 846.90 | 846.71 | 213 |
| Nov 8, 2023 | 867.00 | 867.00 | 867.00 | 867.00 | 866.80 | - |
| Nov 7, 2023 | 867.00 | 867.00 | 867.00 | 867.00 | 866.80 | - |
| Nov 6, 2023 | 0.20 Dividend | |||||
| Nov 6, 2023 | 867.00 | 867.00 | 867.00 | 867.00 | 866.80 | 10 |
| Nov 3, 2023 | 858.94 | 858.94 | 858.94 | 858.94 | 858.54 | 30 |
| Nov 1, 2023 | 846.00 | 846.00 | 828.00 | 828.00 | 827.62 | 1,858 |
| Oct 31, 2023 | 864.00 | 864.00 | 864.00 | 864.00 | 863.60 | - |
| Oct 30, 2023 | 864.00 | 864.00 | 864.00 | 864.00 | 863.60 | - |
| Oct 27, 2023 | 864.00 | 864.00 | 864.00 | 864.00 | 863.60 | - |
| Oct 26, 2023 | 862.10 | 864.00 | 861.82 | 864.00 | 863.60 | 418 |
| Oct 25, 2023 | 876.00 | 876.00 | 876.00 | 876.00 | 875.60 | 48 |
| Oct 24, 2023 | 867.50 | 876.63 | 867.50 | 874.00 | 873.60 | 4,459 |
| Oct 23, 2023 | 832.70 | 832.70 | 832.70 | 832.70 | 832.32 | - |
| Oct 20, 2023 | 832.70 | 832.70 | 832.70 | 832.70 | 832.32 | 120 |
| Oct 19, 2023 | 846.00 | 846.00 | 844.22 | 844.22 | 843.83 | 250 |
| Oct 18, 2023 | 820.00 | 820.00 | 812.80 | 813.39 | 813.01 | 97 |
| Oct 17, 2023 | 820.00 | 820.00 | 820.00 | 820.00 | 819.62 | 30 |
| Oct 16, 2023 | 816.20 | 818.00 | 810.93 | 810.93 | 810.56 | 156 |
| Oct 13, 2023 | 823.87 | 823.87 | 823.87 | 823.87 | 823.49 | - |
| Oct 12, 2023 | 825.86 | 825.86 | 823.87 | 823.87 | 823.49 | 12 |
| Oct 11, 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 836.61 | - |
| Oct 10, 2023 | 842.01 | 843.99 | 837.00 | 837.00 | 836.61 | 216 |
| Oct 9, 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 831.62 | - |
| Oct 6, 2023 | 824.57 | 832.00 | 824.57 | 832.00 | 831.62 | 645 |
| Oct 5, 2023 | 796.23 | 796.23 | 796.23 | 796.23 | 795.86 | - |
| Oct 4, 2023 | 801.00 | 801.00 | 791.53 | 796.23 | 795.86 | 124 |
| Oct 3, 2023 | 803.00 | 803.00 | 803.00 | 803.00 | 802.63 | - |
| Oct 2, 2023 | 803.00 | 803.00 | 803.00 | 803.00 | 802.63 | - |
| Sep 29, 2023 | 803.00 | 803.00 | 803.00 | 803.00 | 802.63 | 46 |
| Sep 28, 2023 | 804.45 | 804.45 | 799.00 | 799.00 | 798.63 | 97 |
| Sep 27, 2023 | 807.00 | 807.00 | 807.00 | 807.00 | 806.63 | 46 |
| Sep 26, 2023 | 798.00 | 798.00 | 798.00 | 798.00 | 797.63 | 63 |
| Sep 25, 2023 | 785.83 | 785.83 | 785.83 | 785.83 | 785.47 | - |
| Sep 22, 2023 | 785.83 | 785.83 | 785.83 | 785.83 | 785.47 | 15 |
| Sep 21, 2023 | 793.90 | 795.20 | 788.00 | 788.85 | 788.49 | 886 |
| Sep 20, 2023 | 829.82 | 829.82 | 829.82 | 829.82 | 829.44 | 11 |
| Sep 19, 2023 | 829.00 | 830.00 | 828.00 | 830.00 | 829.62 | 29 |
| Sep 18, 2023 | 833.00 | 845.00 | 833.00 | 845.00 | 844.61 | 104 |
| Sep 15, 2023 | 840.38 | 840.38 | 830.80 | 832.00 | 831.62 | 631 |
| Sep 14, 2023 | 845.00 | 845.00 | 840.30 | 840.30 | 839.91 | 236 |
| Sep 13, 2023 | 836.37 | 836.37 | 836.37 | 836.37 | 835.98 | 20 |
| Sep 12, 2023 | 849.42 | 849.42 | 842.46 | 842.46 | 842.07 | 220 |
| Sep 11, 2023 | 850.00 | 852.40 | 846.63 | 846.65 | 846.26 | 117 |
| Sep 8, 2023 | 860.00 | 860.00 | 855.00 | 856.00 | 855.60 | 134 |
| Sep 7, 2023 | 896.10 | 900.00 | 877.34 | 877.34 | 876.93 | 921 |
| Sep 6, 2023 | 918.40 | 923.00 | 918.40 | 923.00 | 922.57 | 509 |
| Sep 5, 2023 | 916.00 | 921.61 | 916.00 | 917.37 | 916.95 | 41 |
| Sep 4, 2023 | 938.50 | 938.50 | 938.50 | 938.50 | 938.07 | - |
| Sep 1, 2023 | 938.50 | 938.50 | 938.50 | 938.50 | 938.07 | - |
| Aug 31, 2023 | 940.00 | 940.00 | 934.00 | 938.50 | 938.07 | 350 |
| Aug 30, 2023 | 919.50 | 919.50 | 919.50 | 919.50 | 919.07 | 30 |
| Aug 29, 2023 | 911.41 | 911.41 | 911.41 | 911.41 | 910.99 | 40 |
| Aug 28, 2023 | 894.60 | 903.00 | 894.60 | 903.00 | 902.58 | 90 |
| Aug 25, 2023 | 882.80 | 882.90 | 880.00 | 880.00 | 879.59 | 368 |
| Aug 24, 2023 | 907.20 | 907.20 | 907.20 | 907.20 | 906.78 | - |
| Aug 23, 2023 | 910.00 | 911.40 | 906.20 | 907.20 | 906.78 | 965 |
| Aug 22, 2023 | 900.00 | 900.73 | 898.00 | 900.73 | 900.31 | 34 |
| Aug 21, 2023 | 911.00 | 911.00 | 902.00 | 902.00 | 901.58 | 50 |
| Aug 18, 2023 | 905.00 | 905.00 | 905.00 | 905.00 | 904.58 | 309 |
| Aug 17, 2023 | 917.16 | 917.16 | 912.50 | 912.50 | 912.08 | 40 |
| Aug 16, 2023 | 920.00 | 922.00 | 920.00 | 922.00 | 921.57 | 384 |
| Aug 15, 2023 | 940.00 | 943.29 | 938.00 | 938.00 | 937.57 | 524 |
| Aug 14, 2023 | 952.00 | 953.00 | 949.91 | 950.00 | 949.56 | 181 |
| Aug 11, 2023 | 978.00 | 978.00 | 978.00 | 978.00 | 977.55 | - |
| Aug 10, 2023 | 985.00 | 985.00 | 978.00 | 978.00 | 977.55 | 167 |
| Aug 9, 2023 | 974.67 | 974.67 | 970.00 | 970.50 | 970.05 | 285 |
| Aug 8, 2023 | 983.10 | 983.10 | 983.10 | 983.10 | 982.65 | - |
| Aug 7, 2023 | 0.20 Dividend | |||||
| Aug 7, 2023 | 983.10 | 983.10 | 983.10 | 983.10 | 982.65 | 45 |
| Aug 4, 2023 | 987.71 | 987.71 | 987.71 | 987.71 | 987.05 | - |
| Aug 3, 2023 | 987.71 | 987.71 | 987.71 | 987.71 | 987.05 | - |
| Aug 2, 2023 | 987.71 | 987.71 | 987.71 | 987.71 | 987.05 | 500 |
| Aug 1, 2023 | 996.01 | 998.00 | 993.62 | 994.01 | 993.35 | 136 |
| Jul 31, 2023 | 991.40 | 991.40 | 991.40 | 991.40 | 990.74 | 7,200 |
| Jul 28, 2023 | 981.19 | 981.19 | 981.19 | 981.19 | 980.54 | - |
| Jul 27, 2023 | 981.19 | 981.19 | 981.19 | 981.19 | 980.54 | 5 |
| Jul 26, 2023 | 970.33 | 970.33 | 970.33 | 970.33 | 969.69 | - |
| Jul 25, 2023 | 965.00 | 970.50 | 965.00 | 970.33 | 969.69 | 605 |
| Jul 24, 2023 | 941.20 | 941.20 | 941.20 | 941.20 | 940.57 | - |
| Jul 21, 2023 | 950.00 | 950.00 | 941.20 | 941.20 | 940.57 | 544 |
| Jul 20, 2023 | 974.29 | 978.25 | 968.00 | 968.00 | 967.36 | 8,716 |
| Jul 19, 2023 | 990.00 | 995.32 | 990.00 | 992.93 | 992.27 | 486 |
| Jul 18, 2023 | 996.88 | 996.88 | 996.88 | 996.88 | 996.22 | - |
| Jul 17, 2023 | 996.88 | 996.88 | 996.88 | 996.88 | 996.22 | 301 |
| Jul 14, 2023 | 1,026.00 | 1,027.88 | 1,023.00 | 1,023.00 | 1,022.32 | 448 |
| Jul 13, 2023 | 1,033.00 | 1,033.00 | 1,012.81 | 1,012.81 | 1,012.14 | 337 |
| Jul 12, 2023 | 996.00 | 1,001.42 | 996.00 | 1,001.42 | 1,000.75 | 108 |
| Jul 11, 2023 | 981.00 | 990.00 | 981.00 | 990.00 | 989.34 | 110 |
| Jul 10, 2023 | 947.00 | 947.00 | 947.00 | 947.00 | 946.37 | - |
| Jul 7, 2023 | 947.00 | 947.00 | 947.00 | 947.00 | 946.37 | 20 |
| Jul 6, 2023 | 930.00 | 942.30 | 928.00 | 942.30 | 941.67 | 512 |
| Jul 5, 2023 | 976.00 | 976.00 | 950.41 | 950.41 | 949.78 | 97 |
| Jul 4, 2023 | 980.98 | 980.98 | 980.98 | 980.98 | 980.33 | - |
| Jul 3, 2023 | 980.98 | 980.98 | 980.98 | 980.98 | 980.33 | - |
| Jun 30, 2023 | 980.98 | 980.98 | 980.98 | 980.98 | 980.33 | - |
| Jun 29, 2023 | 983.34 | 983.34 | 976.26 | 980.98 | 980.33 | 15 |
| Jun 28, 2023 | 988.00 | 988.00 | 986.41 | 986.41 | 985.75 | 105 |
| Jun 27, 2023 | 1,002.50 | 1,002.50 | 997.21 | 997.21 | 996.55 | 215 |
| Jun 26, 2023 | 1,000.00 | 1,000.37 | 998.00 | 998.00 | 997.34 | 538 |
| Jun 23, 2023 | 992.00 | 992.00 | 975.01 | 975.01 | 974.36 | 654 |
| Jun 22, 2023 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,001.33 | - |
| Jun 21, 2023 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,001.33 | - |
| Jun 20, 2023 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,001.33 | 10 |
| Jun 19, 2023 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,001.33 | - |
| Jun 16, 2023 | 1,000.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,001.33 | 23 |
| Jun 15, 2023 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,007.33 | 55 |
| Jun 14, 2023 | 1,018.45 | 1,018.45 | 1,018.45 | 1,018.45 | 1,017.77 | - |
| Jun 13, 2023 | 1,040.00 | 1,042.00 | 1,018.45 | 1,018.45 | 1,017.77 | 1,764 |
| Jun 12, 2023 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 1,015.52 | 557 |
| Jun 9, 2023 | 1,006.00 | 1,008.05 | 1,000.81 | 1,008.05 | 1,007.38 | 25 |
| Jun 8, 2023 | 998.00 | 1,000.00 | 994.00 | 994.00 | 993.34 | 73 |
| Jun 7, 2023 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 1,007.83 | 200 |
| Jun 6, 2023 | 1,028.00 | 1,030.11 | 1,019.21 | 1,019.21 | 1,018.53 | 312 |
| Jun 5, 2023 | 1,017.30 | 1,018.33 | 1,006.00 | 1,010.87 | 1,010.20 | 782 |
| Jun 2, 2023 | 1,028.00 | 1,042.51 | 1,028.00 | 1,039.00 | 1,038.31 | 251 |
| Jun 1, 2023 | 968.80 | 968.80 | 968.80 | 968.80 | 968.16 | - |
| May 31, 2023 | 966.00 | 968.80 | 966.00 | 968.80 | 968.16 | 11 |
| May 30, 2023 | 988.00 | 988.00 | 968.00 | 969.16 | 968.52 | 638 |
| May 29, 2023 | 988.01 | 988.01 | 988.01 | 988.01 | 987.35 | - |
| May 26, 2023 | 996.00 | 996.00 | 988.01 | 988.01 | 987.35 | 28 |
| May 25, 2023 | 1,000.79 | 1,001.00 | 996.00 | 997.00 | 996.34 | 7,684 |
| May 24, 2023 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.65 | 1,003.98 | - |
| May 23, 2023 | 1,046.00 | 1,046.00 | 1,000.00 | 1,004.65 | 1,003.98 | 273 |
| May 22, 2023 | 1,070.02 | 1,086.00 | 1,068.13 | 1,068.13 | 1,067.42 | 49 |
| May 19, 2023 | 1,073.51 | 1,073.51 | 1,073.51 | 1,073.51 | 1,072.80 | - |
| May 18, 2023 | 1,065.95 | 1,073.51 | 1,065.95 | 1,073.51 | 1,072.80 | 31 |
| May 17, 2023 | 1,058.99 | 1,059.00 | 1,055.29 | 1,055.29 | 1,054.59 | 197 |
| May 16, 2023 | 1,023.50 | 1,028.17 | 1,016.83 | 1,024.37 | 1,023.69 | 286 |
| May 15, 2023 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,047.30 | 22 |
| May 12, 2023 | 1,063.00 | 1,064.24 | 1,057.00 | 1,061.27 | 1,060.56 | 184 |
| May 11, 2023 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,092.27 | - |
| May 10, 2023 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,092.27 | 36 |
| May 9, 2023 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,106.26 | 88 |
| May 8, 2023 | 1,096.93 | 1,101.00 | 1,096.93 | 1,100.89 | 1,100.16 | 177 |
| May 5, 2023 | 1,107.99 | 1,107.99 | 1,107.99 | 1,107.99 | 1,107.25 | - |
| May 4, 2023 | 1,104.83 | 1,107.99 | 1,100.89 | 1,107.99 | 1,107.25 | 218 |
| May 3, 2023 | 1,113.70 | 1,117.84 | 1,097.11 | 1,097.11 | 1,096.38 | 624 |
| May 2, 2023 | 1,145.36 | 1,145.36 | 1,141.15 | 1,141.15 | 1,140.39 | 48 |
| Apr 28, 2023 | 1,150.18 | 1,150.18 | 1,145.00 | 1,148.00 | 1,147.24 | 181 |
| Apr 27, 2023 | 1,117.79 | 1,117.79 | 1,117.79 | 1,117.79 | 1,117.05 | 5 |
| Apr 26, 2023 | 1,134.32 | 1,134.32 | 1,134.32 | 1,134.32 | 1,133.57 | - |
| Apr 25, 2023 | 1,135.33 | 1,138.46 | 1,134.32 | 1,134.32 | 1,133.57 | 361 |
| Apr 24, 2023 | 1,139.00 | 1,144.22 | 1,139.00 | 1,144.22 | 1,143.46 | 210,197 |