Mexico - Delayed Quote • MXN
3M Company (MMM.MX)
At close: April 25 at 1:45 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 25, 2024 | 1,565.21 | 1,565.21 | 1,565.21 | 1,565.21 | 1,565.21 | 44 |
| Apr 24, 2024 | 1,574.10 | 1,574.10 | 1,565.21 | 1,565.21 | 1,565.21 | 28 |
| Apr 23, 2024 | 1,588.99 | 1,588.99 | 1,588.99 | 1,588.99 | 1,588.99 | 12 |
| Apr 22, 2024 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | - |
| Apr 19, 2024 | 1,575.00 | 1,575.00 | 1,574.00 | 1,574.00 | 1,574.00 | 30 |
| Apr 18, 2024 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 71 |
| Apr 17, 2024 | 1,540.00 | 1,540.00 | 1,533.01 | 1,533.01 | 1,533.01 | 1,740 |
| Apr 16, 2024 | 1,530.01 | 1,530.01 | 1,530.01 | 1,530.01 | 1,530.01 | 24 |
| Apr 15, 2024 | 1,559.99 | 1,559.99 | 1,530.00 | 1,530.00 | 1,530.00 | 92 |
| Apr 12, 2024 | 1,530.03 | 1,530.03 | 1,520.00 | 1,520.00 | 1,520.00 | 21 |
| Apr 11, 2024 | 1,560.89 | 1,560.89 | 1,530.00 | 1,535.50 | 1,535.50 | 6,410 |
| Apr 10, 2024 | 1,517.49 | 1,517.49 | 1,517.49 | 1,517.49 | 1,517.49 | 6,531 |
| Apr 9, 2024 | 1,521.50 | 1,521.50 | 1,517.50 | 1,517.50 | 1,517.50 | 383 |
| Apr 8, 2024 | 1,501.00 | 1,505.00 | 1,500.00 | 1,502.50 | 1,502.50 | 730 |
| Apr 5, 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 26 |
| Apr 4, 2024 | 1,565.00 | 1,565.00 | 1,530.00 | 1,530.00 | 1,530.00 | 646 |
| Apr 3, 2024 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 16 |
| Apr 2, 2024 | 1,550.00 | 1,550.00 | 1,549.91 | 1,549.91 | 1,549.91 | 104 |
| Apr 1, 2024 | 1,495.00 | 1,624.03 | 1,480.00 | 1,566.00 | 1,566.00 | 332 |
| Mar 27, 2024 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | - |
| Mar 26, 2024 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | - |
| Mar 25, 2024 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 26 |
| Mar 22, 2024 | 1,798.00 | 1,805.53 | 1,790.02 | 1,790.02 | 1,790.02 | 117 |
| Mar 21, 2024 | 1,820.00 | 1,857.58 | 1,810.00 | 1,857.58 | 1,857.58 | 32 |
| Mar 20, 2024 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 190 |
| Mar 19, 2024 | 1,770.00 | 1,805.00 | 1,720.01 | 1,720.01 | 1,720.01 | 115 |
| Mar 15, 2024 | 1,735.00 | 1,744.00 | 1,735.00 | 1,744.00 | 1,744.00 | 65 |
| Mar 14, 2024 | 1,722.00 | 1,739.99 | 1,720.00 | 1,720.00 | 1,720.00 | 210 |
| Mar 13, 2024 | 1,671.61 | 1,722.00 | 1,671.61 | 1,722.00 | 1,722.00 | 258 |
| Mar 12, 2024 | 1,675.00 | 1,675.00 | 1,648.00 | 1,653.88 | 1,653.88 | 510 |
| Mar 11, 2024 | 1,575.00 | 1,575.00 | 1,571.01 | 1,571.01 | 1,571.01 | 1,020 |
| Mar 8, 2024 | 1,575.00 | 1,590.99 | 1,575.00 | 1,590.99 | 1,590.99 | 37 |
| Mar 7, 2024 | 1,589.49 | 1,589.49 | 1,589.49 | 1,589.49 | 1,589.49 | 13 |
| Mar 6, 2024 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | - |
| Mar 5, 2024 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 12 |
| Mar 4, 2024 | 1,547.00 | 1,547.00 | 1,545.01 | 1,545.01 | 1,545.01 | 69 |
| Mar 1, 2024 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,585.00 | 48 |
| Feb 29, 2024 | 1,560.06 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 99 |
| Feb 28, 2024 | 1,560.03 | 1,560.07 | 1,560.03 | 1,560.07 | 1,560.07 | 17 |
| Feb 27, 2024 | 1,597.99 | 1,597.99 | 1,560.01 | 1,597.99 | 1,597.99 | 52 |
| Feb 26, 2024 | 1,566.00 | 1,599.99 | 1,566.00 | 1,570.00 | 1,570.00 | 172 |
| Feb 23, 2024 | 1,584.61 | 1,600.00 | 1,584.61 | 1,600.00 | 1,600.00 | 494 |
| Feb 22, 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 100 |
| Feb 21, 2024 | 1,597.99 | 1,597.99 | 1,557.00 | 1,557.00 | 1,557.00 | 342 |
| Feb 20, 2024 | 1,570.00 | 1,570.00 | 1,526.56 | 1,565.00 | 1,565.00 | 262 |
| Feb 19, 2024 | 1,560.01 | 1,560.01 | 1,560.01 | 1,560.01 | 1,560.01 | - |
| Feb 16, 2024 | 1,560.01 | 1,560.01 | 1,560.01 | 1,560.01 | 1,560.01 | 24 |
| Feb 15, 2024 | 1.51 Dividend | |||||
| Feb 15, 2024 | 1,580.00 | 1,599.58 | 1,570.00 | 1,599.58 | 1,599.58 | 29 |
| Feb 14, 2024 | 1,586.02 | 1,623.49 | 1,580.00 | 1,590.98 | 1,589.47 | 132 |
| Feb 13, 2024 | 1,615.50 | 1,615.50 | 1,575.27 | 1,580.00 | 1,578.50 | 190 |
| Feb 12, 2024 | 1,622.15 | 1,624.00 | 1,620.00 | 1,620.00 | 1,618.46 | 188 |
| Feb 9, 2024 | 1,589.97 | 1,589.97 | 1,585.04 | 1,585.04 | 1,583.54 | 53 |
| Feb 8, 2024 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,606.47 | 80 |
| Feb 7, 2024 | 1,601.00 | 1,610.00 | 1,601.00 | 1,610.00 | 1,608.47 | 31 |
| Feb 6, 2024 | 1,617.00 | 1,617.00 | 1,591.95 | 1,594.00 | 1,592.49 | 198 |
| Feb 2, 2024 | 1,628.99 | 1,635.04 | 1,624.01 | 1,624.01 | 1,622.47 | 111 |
| Feb 1, 2024 | 1,613.02 | 1,630.00 | 1,613.02 | 1,630.00 | 1,628.45 | 54 |
| Jan 31, 2024 | 1,634.00 | 1,635.00 | 1,634.00 | 1,635.00 | 1,633.45 | 303 |
| Jan 30, 2024 | 1,669.97 | 1,669.97 | 1,669.97 | 1,669.97 | 1,668.39 | 5 |
| Jan 29, 2024 | 1,679.98 | 1,679.98 | 1,649.00 | 1,669.99 | 1,668.41 | 148 |
| Jan 26, 2024 | 1,650.01 | 1,650.01 | 1,650.00 | 1,650.00 | 1,648.43 | 24 |
| Jan 25, 2024 | 1,670.00 | 1,670.00 | 1,635.00 | 1,656.73 | 1,655.16 | 383 |
| Jan 24, 2024 | 1,661.01 | 1,661.01 | 1,610.01 | 1,610.01 | 1,608.48 | 480 |
| Jan 23, 2024 | 1,819.99 | 1,819.99 | 1,640.00 | 1,665.00 | 1,663.42 | 733 |
| Jan 22, 2024 | 1,822.01 | 1,822.01 | 1,822.01 | 1,822.01 | 1,820.28 | - |
| Jan 19, 2024 | 1,829.99 | 1,829.99 | 1,819.99 | 1,822.01 | 1,820.28 | 58 |
| Jan 18, 2024 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,823.27 | 17 |
| Jan 17, 2024 | 1,860.00 | 1,864.79 | 1,825.00 | 1,825.00 | 1,823.27 | 154 |
| Jan 16, 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,843.25 | 6 |
| Jan 15, 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,843.25 | - |
| Jan 12, 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,843.25 | - |
| Jan 11, 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,843.25 | - |
| Jan 10, 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,843.25 | - |
| Jan 9, 2024 | 1,852.19 | 1,852.19 | 1,845.00 | 1,845.00 | 1,843.25 | 135 |
| Jan 8, 2024 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,827.26 | - |
| Jan 5, 2024 | 1,830.00 | 1,830.00 | 1,827.00 | 1,829.00 | 1,827.26 | 27 |
| Jan 4, 2024 | 1,856.00 | 1,856.00 | 1,851.00 | 1,851.00 | 1,849.24 | 236 |
| Jan 3, 2024 | 1,829.60 | 1,849.92 | 1,829.30 | 1,849.92 | 1,848.16 | 165 |
| Jan 2, 2024 | 1,845.01 | 1,845.01 | 1,845.01 | 1,845.01 | 1,843.26 | 5 |
| Dec 29, 2023 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,844.25 | 10 |
| Dec 28, 2023 | 1,847.00 | 1,866.60 | 1,847.00 | 1,866.60 | 1,864.83 | 89 |
| Dec 27, 2023 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,835.26 | - |
| Dec 26, 2023 | 1,839.00 | 1,839.00 | 1,837.00 | 1,837.00 | 1,835.26 | 28 |
| Dec 22, 2023 | 1,809.77 | 1,813.00 | 1,809.77 | 1,813.00 | 1,811.28 | 94 |
| Dec 21, 2023 | 1,789.55 | 1,790.00 | 1,789.55 | 1,790.00 | 1,788.30 | 47 |
| Dec 20, 2023 | 1,852.99 | 1,852.99 | 1,852.99 | 1,852.99 | 1,851.23 | - |
| Dec 19, 2023 | 1,820.00 | 1,852.99 | 1,820.00 | 1,852.99 | 1,851.23 | 52 |
| Dec 18, 2023 | 1,869.96 | 1,869.96 | 1,856.39 | 1,856.39 | 1,854.63 | 22 |
| Dec 15, 2023 | 1,848.50 | 1,848.50 | 1,830.50 | 1,835.50 | 1,833.76 | 139 |
| Dec 14, 2023 | 1,820.30 | 1,851.20 | 1,792.81 | 1,840.00 | 1,838.25 | 1,241 |
| Dec 13, 2023 | 1,738.00 | 1,771.77 | 1,738.00 | 1,770.00 | 1,768.32 | 184 |
| Dec 11, 2023 | 1,804.00 | 1,804.00 | 1,782.14 | 1,782.14 | 1,780.45 | 141 |
| Dec 8, 2023 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,793.30 | 83 |
| Dec 7, 2023 | 1,787.00 | 1,804.00 | 1,787.00 | 1,804.00 | 1,802.29 | 124 |
| Dec 6, 2023 | 1,779.99 | 1,779.99 | 1,779.99 | 1,779.99 | 1,778.30 | 20 |
| Dec 5, 2023 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.31 | 34 |
| Dec 4, 2023 | 1,739.00 | 1,815.00 | 1,739.00 | 1,815.00 | 1,813.28 | 143 |
| Dec 1, 2023 | 1,715.50 | 1,715.50 | 1,715.50 | 1,715.50 | 1,713.87 | - |
| Nov 30, 2023 | 1,715.00 | 1,739.00 | 1,715.00 | 1,715.50 | 1,713.87 | 863 |
| Nov 29, 2023 | 1,690.01 | 1,703.00 | 1,690.01 | 1,695.00 | 1,693.39 | 237 |
| Nov 28, 2023 | 1,674.48 | 1,690.00 | 1,674.48 | 1,690.00 | 1,688.40 | 184 |
| Nov 27, 2023 | 1,674.48 | 1,674.48 | 1,665.00 | 1,665.00 | 1,663.42 | 31 |
| Nov 24, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,613.47 | - |
| Nov 23, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,613.47 | - |
| Nov 22, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,613.47 | - |
| Nov 21, 2023 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,613.47 | 22 |
| Nov 17, 2023 | 1,645.00 | 1,647.01 | 1,640.00 | 1,640.00 | 1,638.44 | 400 |
| Nov 16, 2023 | 1.50 Dividend | |||||
| Nov 16, 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,648.43 | 55 |
| Nov 15, 2023 | 1,645.95 | 1,645.95 | 1,645.95 | 1,645.95 | 1,642.89 | - |
| Nov 14, 2023 | 1,654.00 | 1,654.00 | 1,630.00 | 1,645.95 | 1,642.89 | 504 |
| Nov 13, 2023 | 1,595.71 | 1,649.99 | 1,595.71 | 1,649.99 | 1,646.92 | 114 |
| Nov 10, 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,616.99 | - |
| Nov 9, 2023 | 1,668.39 | 1,668.39 | 1,620.00 | 1,620.00 | 1,616.99 | 17 |
| Nov 8, 2023 | 1,606.10 | 1,606.10 | 1,606.10 | 1,606.10 | 1,603.11 | 21 |
| Nov 7, 2023 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,651.92 | - |
| Nov 6, 2023 | 1,638.03 | 1,655.00 | 1,638.03 | 1,655.00 | 1,651.92 | 153 |
| Nov 3, 2023 | 1,639.00 | 1,639.01 | 1,639.00 | 1,639.01 | 1,635.96 | 62 |
| Nov 1, 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,616.99 | 293 |
| Oct 31, 2023 | 1,630.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,641.94 | 92 |
| Oct 30, 2023 | 1,570.01 | 1,618.00 | 1,570.01 | 1,618.00 | 1,614.99 | 138 |
| Oct 27, 2023 | 1,587.86 | 1,587.86 | 1,585.00 | 1,585.00 | 1,582.05 | 119 |
| Oct 26, 2023 | 1,632.00 | 1,632.00 | 1,610.00 | 1,629.99 | 1,626.96 | 1,868 |
| Oct 25, 2023 | 1,641.80 | 1,641.80 | 1,641.80 | 1,641.80 | 1,638.75 | 24 |
| Oct 24, 2023 | 1,635.00 | 1,652.31 | 1,635.00 | 1,641.80 | 1,638.75 | 295 |
| Oct 23, 2023 | 1,612.78 | 1,612.78 | 1,554.00 | 1,555.00 | 1,552.11 | 3,516 |
| Oct 20, 2023 | 1,623.48 | 1,623.48 | 1,583.00 | 1,583.00 | 1,580.06 | 1,551 |
| Oct 19, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,612.00 | 37 |
| Oct 18, 2023 | 1,623.01 | 1,623.01 | 1,610.99 | 1,610.99 | 1,607.99 | 76 |
| Oct 17, 2023 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,619.98 | 19 |
| Oct 16, 2023 | 1,610.00 | 1,610.00 | 1,605.01 | 1,605.01 | 1,602.03 | 30 |
| Oct 13, 2023 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,602.02 | 8 |
| Oct 12, 2023 | 1,601.00 | 1,605.01 | 1,597.60 | 1,605.00 | 1,602.02 | 364 |
| Oct 11, 2023 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,622.98 | - |
| Oct 10, 2023 | 1,620.00 | 1,633.00 | 1,605.01 | 1,626.00 | 1,622.98 | 424 |
| Oct 9, 2023 | 1,600.01 | 1,634.99 | 1,600.01 | 1,634.99 | 1,631.95 | 40 |
| Oct 6, 2023 | 1,615.00 | 1,620.00 | 1,615.00 | 1,615.00 | 1,612.00 | 99 |
| Oct 5, 2023 | 1,585.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,607.01 | 117 |
| Oct 4, 2023 | 1,580.00 | 1,584.80 | 1,575.02 | 1,584.80 | 1,581.85 | 89 |
| Oct 3, 2023 | 1,595.70 | 1,595.70 | 1,595.70 | 1,595.70 | 1,592.73 | 21 |
| Oct 2, 2023 | 1,590.00 | 1,594.09 | 1,590.00 | 1,594.09 | 1,591.13 | 907 |
| Sep 29, 2023 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,626.97 | 26 |
| Sep 28, 2023 | 1,640.00 | 1,643.00 | 1,640.00 | 1,641.00 | 1,637.95 | 199 |
| Sep 27, 2023 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,657.91 | 24 |
| Sep 26, 2023 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,644.94 | - |
| Sep 25, 2023 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,644.94 | 80 |
| Sep 22, 2023 | 1,650.02 | 1,689.99 | 1,650.02 | 1,689.99 | 1,686.85 | 17 |
| Sep 21, 2023 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,686.86 | 19 |
| Sep 20, 2023 | 1,710.38 | 1,710.38 | 1,710.38 | 1,710.38 | 1,707.20 | 2,291 |
| Sep 19, 2023 | 1,736.12 | 1,736.12 | 1,736.12 | 1,736.12 | 1,732.89 | - |
| Sep 18, 2023 | 1,737.25 | 1,737.25 | 1,736.12 | 1,736.12 | 1,732.89 | 167 |
| Sep 15, 2023 | 1,767.25 | 1,767.25 | 1,737.25 | 1,737.25 | 1,734.02 | 28 |
| Sep 14, 2023 | 1,797.25 | 1,797.25 | 1,797.25 | 1,797.25 | 1,793.91 | - |
| Sep 13, 2023 | 1,797.25 | 1,797.25 | 1,797.25 | 1,797.25 | 1,793.91 | 18 |
| Sep 12, 2023 | 1,860.01 | 1,860.01 | 1,860.01 | 1,860.01 | 1,856.55 | - |
| Sep 11, 2023 | 1,882.10 | 1,882.10 | 1,860.01 | 1,860.01 | 1,856.55 | 47 |
| Sep 8, 2023 | 1,851.20 | 1,868.00 | 1,851.20 | 1,868.00 | 1,864.53 | 613 |
| Sep 7, 2023 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,836.58 | 32 |
| Sep 6, 2023 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,815.62 | - |
| Sep 5, 2023 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,815.62 | - |
| Sep 4, 2023 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,815.62 | - |
| Sep 1, 2023 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,815.62 | - |
| Aug 31, 2023 | 1,789.39 | 1,820.30 | 1,789.39 | 1,819.00 | 1,815.62 | 316 |
| Aug 30, 2023 | 1,789.40 | 1,789.40 | 1,789.40 | 1,789.40 | 1,786.07 | - |
| Aug 29, 2023 | 1,758.50 | 1,789.40 | 1,758.50 | 1,789.40 | 1,786.07 | 41 |
| Aug 28, 2023 | 1,752.01 | 1,752.01 | 1,752.00 | 1,752.00 | 1,748.74 | 33 |
| Aug 25, 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,646.93 | 100 |
| Aug 24, 2023 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,666.89 | - |
| Aug 23, 2023 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,666.89 | - |
| Aug 22, 2023 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,666.89 | 60 |
| Aug 21, 2023 | 1,707.25 | 1,707.25 | 1,707.25 | 1,707.25 | 1,704.08 | - |
| Aug 18, 2023 | 1.50 Dividend | |||||
| Aug 18, 2023 | 1,707.25 | 1,707.25 | 1,707.25 | 1,707.25 | 1,704.08 | 12 |
| Aug 17, 2023 | 1,755.00 | 1,755.00 | 1,749.00 | 1,749.00 | 1,744.25 | 284 |
| Aug 16, 2023 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,720.32 | 24 |
| Aug 15, 2023 | 1,734.00 | 1,734.00 | 1,733.00 | 1,733.00 | 1,728.29 | 81 |
| Aug 14, 2023 | 1,737.25 | 1,737.25 | 1,737.25 | 1,737.25 | 1,732.53 | 13 |
| Aug 11, 2023 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,774.17 | 99 |
| Aug 10, 2023 | 1,778.50 | 1,778.50 | 1,778.50 | 1,778.50 | 1,773.67 | - |
| Aug 9, 2023 | 1,775.00 | 1,778.50 | 1,775.00 | 1,778.50 | 1,773.67 | 664 |
| Aug 8, 2023 | 1,771.00 | 1,775.00 | 1,767.25 | 1,775.00 | 1,770.18 | 297 |
| Aug 7, 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,795.11 | 64 |
| Aug 4, 2023 | 1,827.25 | 1,827.25 | 1,797.25 | 1,799.08 | 1,794.19 | 37 |
| Aug 3, 2023 | 1,870.00 | 1,870.00 | 1,866.00 | 1,866.00 | 1,860.93 | 587 |
| Aug 2, 2023 | 1,862.01 | 1,862.01 | 1,853.00 | 1,855.00 | 1,849.96 | 26 |
| Aug 1, 2023 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,866.92 | 95 |
| Jul 31, 2023 | 1,913.00 | 1,913.00 | 1,862.00 | 1,862.00 | 1,856.94 | 76 |
| Jul 28, 2023 | 1,875.00 | 1,890.00 | 1,875.00 | 1,890.00 | 1,884.87 | 444 |
| Jul 27, 2023 | 1,880.00 | 1,885.01 | 1,880.00 | 1,884.00 | 1,878.88 | 1,196 |
| Jul 26, 2023 | 1,856.00 | 1,901.99 | 1,856.00 | 1,899.75 | 1,894.59 | 312 |
| Jul 25, 2023 | 1,820.30 | 1,882.09 | 1,820.30 | 1,859.20 | 1,854.15 | 898 |
| Jul 24, 2023 | 1,789.39 | 1,789.39 | 1,756.00 | 1,766.99 | 1,762.19 | 141 |
| Jul 21, 2023 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,767.19 | 7 |
| Jul 20, 2023 | 1,758.50 | 1,760.00 | 1,758.50 | 1,760.00 | 1,755.22 | 75 |
| Jul 19, 2023 | 1,725.21 | 1,740.00 | 1,725.21 | 1,740.00 | 1,735.27 | 87 |
| Jul 18, 2023 | 1,705.49 | 1,705.49 | 1,705.49 | 1,705.49 | 1,700.86 | - |
| Jul 17, 2023 | 1,705.49 | 1,705.49 | 1,705.49 | 1,705.49 | 1,700.86 | 11,580 |
| Jul 14, 2023 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,705.36 | 1,385 |
| Jul 13, 2023 | 1,755.00 | 1,758.48 | 1,755.00 | 1,758.48 | 1,753.70 | 57 |
| Jul 12, 2023 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,745.25 | 679 |
| Jul 11, 2023 | 1,715.56 | 1,735.01 | 1,715.56 | 1,735.01 | 1,730.30 | 798 |
| Jul 10, 2023 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,679.43 | - |
| Jul 7, 2023 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,679.43 | 26 |
| Jul 6, 2023 | 1,687.46 | 1,687.46 | 1,677.25 | 1,677.25 | 1,672.70 | 51 |
| Jul 5, 2023 | 1,695.00 | 1,695.00 | 1,687.46 | 1,687.46 | 1,682.88 | 467 |
| Jul 4, 2023 | 1,727.60 | 1,727.60 | 1,727.60 | 1,727.60 | 1,722.91 | - |
| Jul 3, 2023 | 1,727.60 | 1,727.60 | 1,727.60 | 1,727.60 | 1,722.91 | 10 |
| Jun 30, 2023 | 1,709.00 | 1,709.00 | 1,707.00 | 1,707.00 | 1,702.36 | 95 |
| Jun 29, 2023 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,678.43 | - |
| Jun 28, 2023 | 1,680.00 | 1,683.00 | 1,680.00 | 1,683.00 | 1,678.43 | 129 |
| Jun 27, 2023 | 1,707.25 | 1,707.25 | 1,676.00 | 1,676.08 | 1,671.53 | 255 |
| Jun 26, 2023 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,712.34 | - |
| Jun 23, 2023 | 1,775.00 | 1,775.00 | 1,717.00 | 1,717.00 | 1,712.34 | 172 |
| Jun 22, 2023 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | 1,715.34 | 741 |
| Jun 21, 2023 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,736.27 | 28 |
| Jun 20, 2023 | 1,750.00 | 1,750.00 | 1,737.25 | 1,737.25 | 1,732.53 | 25 |
| Jun 19, 2023 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,782.15 | - |
| Jun 16, 2023 | 1,789.40 | 1,789.40 | 1,787.00 | 1,787.00 | 1,782.15 | 115 |
| Jun 15, 2023 | 1,777.00 | 1,777.00 | 1,773.00 | 1,773.00 | 1,768.19 | 24 |
| Jun 14, 2023 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,735.27 | 13 |
| Jun 13, 2023 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,745.25 | - |
| Jun 12, 2023 | 1,758.50 | 1,758.50 | 1,750.00 | 1,750.00 | 1,745.25 | 24 |
| Jun 9, 2023 | 1,707.25 | 1,710.25 | 1,707.25 | 1,710.25 | 1,705.61 | 28 |
| Jun 8, 2023 | 1,758.50 | 1,758.50 | 1,758.01 | 1,758.01 | 1,753.24 | 54 |
| Jun 7, 2023 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,712.34 | 13 |
| Jun 6, 2023 | 1,720.00 | 1,720.00 | 1,707.25 | 1,707.25 | 1,702.61 | 101 |
| Jun 5, 2023 | 1,767.25 | 1,767.25 | 1,767.25 | 1,767.25 | 1,762.45 | 23 |
| Jun 2, 2023 | 1,688.00 | 1,820.30 | 1,688.00 | 1,797.00 | 1,792.12 | 205 |
| Jun 1, 2023 | 1,647.25 | 1,647.25 | 1,647.25 | 1,647.25 | 1,642.78 | 10 |
| May 31, 2023 | 1,677.25 | 1,677.25 | 1,653.01 | 1,655.02 | 1,650.53 | 199 |
| May 30, 2023 | 1,758.50 | 1,758.50 | 1,681.00 | 1,681.00 | 1,676.43 | 70 |
| May 29, 2023 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,730.29 | - |
| May 26, 2023 | 1,707.25 | 1,735.00 | 1,707.25 | 1,735.00 | 1,730.29 | 227 |
| May 25, 2023 | 1,737.25 | 1,739.00 | 1,720.10 | 1,739.00 | 1,734.28 | 52 |
| May 24, 2023 | 1,767.25 | 1,767.25 | 1,766.00 | 1,766.00 | 1,761.20 | 30 |
| May 23, 2023 | 1,820.31 | 1,820.31 | 1,820.31 | 1,820.31 | 1,815.37 | 11 |
| May 22, 2023 | 1,780.00 | 1,820.30 | 1,780.00 | 1,820.30 | 1,815.36 | 138 |
| May 19, 2023 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,765.19 | - |
| May 18, 2023 | 1.50 Dividend | |||||
| May 18, 2023 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,765.19 | 262 |
| May 17, 2023 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,739.76 | 220 |
| May 16, 2023 | 1,737.25 | 1,737.25 | 1,720.00 | 1,720.00 | 1,713.86 | 40 |
| May 15, 2023 | 1,752.50 | 1,752.50 | 1,752.50 | 1,752.50 | 1,746.24 | 30 |
| May 12, 2023 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,758.69 | - |
| May 11, 2023 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,758.69 | 2,959 |
| May 10, 2023 | 1,784.04 | 1,784.04 | 1,760.00 | 1,760.00 | 1,753.71 | 86 |
| May 9, 2023 | 1,797.25 | 1,798.00 | 1,784.04 | 1,784.04 | 1,777.67 | 898 |
| May 8, 2023 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,818.48 | - |
| May 5, 2023 | 1,830.00 | 1,830.00 | 1,825.00 | 1,825.00 | 1,818.48 | 160 |
| May 4, 2023 | 1,827.25 | 1,827.25 | 1,820.00 | 1,825.00 | 1,818.48 | 67 |
| May 3, 2023 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,848.37 | 273 |
| May 2, 2023 | 1,860.00 | 1,860.00 | 1,847.00 | 1,847.00 | 1,840.40 | 73 |
| Apr 28, 2023 | 1,943.90 | 1,943.90 | 1,900.00 | 1,900.00 | 1,893.21 | 25 |
| Apr 27, 2023 | 1,879.00 | 1,879.00 | 1,866.50 | 1,866.50 | 1,859.83 | 21 |
| Apr 26, 2023 | 1,931.99 | 1,931.99 | 1,931.99 | 1,931.99 | 1,925.09 | - |
| Apr 25, 2023 | 1,903.00 | 1,931.99 | 1,894.00 | 1,931.99 | 1,925.09 | 117 |