Mexico - Delayed Quote • MXN
Verizon Communications Inc. (VZ.MX)
At close: April 19 at 1:46 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 19, 2024 | 696.49 | 696.49 | 695.60 | 695.60 | 695.60 | 441 |
| Apr 18, 2024 | 673.98 | 673.98 | 673.98 | 673.98 | 673.98 | - |
| Apr 17, 2024 | 673.98 | 673.98 | 673.98 | 673.98 | 673.98 | 80 |
| Apr 16, 2024 | 665.74 | 674.00 | 665.74 | 674.00 | 674.00 | 23 |
| Apr 15, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Apr 12, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 5 |
| Apr 11, 2024 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 31 |
| Apr 10, 2024 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | 30 |
| Apr 9, 2024 | 0.67 Dividend | |||||
| Apr 9, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| Apr 8, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 714.34 | 5 |
| Apr 5, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.34 | - |
| Apr 4, 2024 | 708.63 | 708.63 | 708.00 | 708.00 | 707.34 | 15 |
| Apr 3, 2024 | 704.00 | 708.00 | 704.00 | 708.00 | 707.34 | 56 |
| Apr 2, 2024 | 704.00 | 704.00 | 703.99 | 704.00 | 703.35 | 11,088 |
| Apr 1, 2024 | 696.58 | 701.99 | 696.58 | 701.99 | 701.34 | 251 |
| Mar 27, 2024 | 696.58 | 696.58 | 696.58 | 696.58 | 695.93 | 143 |
| Mar 26, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 679.37 | 92 |
| Mar 25, 2024 | 675.03 | 675.03 | 675.03 | 675.03 | 674.40 | 45 |
| Mar 22, 2024 | 677.50 | 677.50 | 665.02 | 672.00 | 671.38 | 138 |
| Mar 21, 2024 | 656.01 | 677.50 | 656.01 | 677.50 | 676.87 | 90 |
| Mar 20, 2024 | 671.00 | 671.00 | 670.50 | 670.50 | 669.88 | 64 |
| Mar 19, 2024 | 670.00 | 671.99 | 660.00 | 671.99 | 671.36 | 999 |
| Mar 15, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.38 | - |
| Mar 14, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.38 | - |
| Mar 13, 2024 | 673.61 | 676.09 | 670.00 | 670.00 | 669.38 | 1,032 |
| Mar 12, 2024 | 670.00 | 677.00 | 670.00 | 677.00 | 676.37 | 283 |
| Mar 11, 2024 | 671.85 | 676.00 | 671.85 | 676.00 | 675.37 | 273 |
| Mar 8, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 664.38 | - |
| Mar 7, 2024 | 667.10 | 667.10 | 665.00 | 665.00 | 664.38 | 206 |
| Mar 6, 2024 | 676.60 | 700.00 | 676.60 | 700.00 | 699.35 | 48 |
| Mar 5, 2024 | 680.00 | 680.00 | 676.60 | 676.60 | 675.97 | 65 |
| Mar 4, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 674.37 | - |
| Mar 1, 2024 | 679.00 | 679.00 | 675.00 | 675.00 | 674.37 | 40 |
| Feb 29, 2024 | 675.50 | 675.50 | 675.50 | 675.50 | 674.87 | - |
| Feb 28, 2024 | 675.50 | 675.50 | 675.50 | 675.50 | 674.87 | - |
| Feb 27, 2024 | 675.50 | 675.50 | 675.50 | 675.50 | 674.87 | 42 |
| Feb 26, 2024 | 679.16 | 679.16 | 675.01 | 675.01 | 674.38 | 884 |
| Feb 23, 2024 | 696.95 | 696.95 | 696.95 | 696.95 | 696.30 | 26 |
| Feb 22, 2024 | 695.40 | 697.00 | 695.40 | 697.00 | 696.35 | 286 |
| Feb 21, 2024 | 702.99 | 702.99 | 702.99 | 702.99 | 702.34 | 14 |
| Feb 20, 2024 | 704.99 | 704.99 | 701.00 | 704.98 | 704.32 | 30 |
| Feb 19, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.36 | - |
| Feb 16, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.36 | 24 |
| Feb 15, 2024 | 685.00 | 690.00 | 685.00 | 687.50 | 686.86 | 246 |
| Feb 14, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 684.36 | - |
| Feb 13, 2024 | 685.01 | 685.01 | 685.00 | 685.00 | 684.36 | 186 |
| Feb 12, 2024 | 682.00 | 684.73 | 682.00 | 684.73 | 684.09 | 55 |
| Feb 9, 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 682.36 | 17 |
| Feb 8, 2024 | 678.95 | 678.95 | 678.95 | 678.95 | 678.32 | 300 |
| Feb 7, 2024 | 680.41 | 695.00 | 680.41 | 691.52 | 690.88 | 67 |
| Feb 6, 2024 | 702.00 | 704.99 | 700.00 | 700.00 | 699.35 | 351 |
| Feb 2, 2024 | 705.01 | 713.41 | 705.01 | 713.41 | 712.75 | 282 |
| Feb 1, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.34 | 9 |
| Jan 31, 2024 | 730.00 | 730.00 | 704.00 | 704.00 | 703.35 | 17 |
| Jan 30, 2024 | 722.00 | 724.50 | 722.00 | 724.50 | 723.83 | 138 |
| Jan 29, 2024 | 721.50 | 721.50 | 701.00 | 721.00 | 720.33 | 108 |
| Jan 26, 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 720.33 | - |
| Jan 25, 2024 | 723.50 | 723.50 | 721.00 | 721.00 | 720.33 | 53 |
| Jan 24, 2024 | 729.10 | 729.10 | 710.00 | 715.00 | 714.34 | 1,439 |
| Jan 23, 2024 | 701.50 | 729.96 | 701.50 | 728.75 | 728.07 | 1,675 |
| Jan 22, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 675.37 | 31 |
| Jan 19, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 659.39 | 27 |
| Jan 18, 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 684.31 | 5 |
| Jan 17, 2024 | 681.50 | 684.99 | 680.00 | 684.98 | 684.34 | 238 |
| Jan 16, 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 653.99 | - |
| Jan 15, 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 653.99 | - |
| Jan 12, 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 653.99 | - |
| Jan 11, 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 653.99 | 44 |
| Jan 10, 2024 | 657.82 | 658.50 | 657.82 | 658.50 | 657.89 | 13 |
| Jan 9, 2024 | 0.67 Dividend | |||||
| Jan 9, 2024 | 658.01 | 662.33 | 658.01 | 662.33 | 661.71 | 237 |
| Jan 8, 2024 | 681.00 | 681.00 | 681.00 | 681.00 | 679.70 | - |
| Jan 5, 2024 | 670.00 | 681.00 | 670.00 | 681.00 | 679.70 | 296 |
| Jan 4, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.72 | 20 |
| Jan 3, 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 663.73 | 23 |
| Jan 2, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 648.76 | 88 |
| Dec 29, 2023 | 633.00 | 650.00 | 633.00 | 650.00 | 648.76 | 184 |
| Dec 28, 2023 | 631.00 | 640.00 | 631.00 | 640.00 | 638.78 | 43 |
| Dec 27, 2023 | 636.00 | 636.00 | 631.00 | 631.00 | 629.80 | 213 |
| Dec 26, 2023 | 635.02 | 635.02 | 634.80 | 634.80 | 633.59 | 70 |
| Dec 22, 2023 | 640.00 | 640.00 | 634.70 | 634.70 | 633.49 | 761 |
| Dec 21, 2023 | 645.00 | 645.00 | 637.00 | 637.00 | 635.79 | 1,787 |
| Dec 20, 2023 | 679.98 | 679.98 | 679.98 | 679.98 | 678.68 | - |
| Dec 19, 2023 | 679.98 | 679.98 | 679.98 | 679.98 | 678.68 | - |
| Dec 18, 2023 | 670.00 | 679.98 | 670.00 | 679.98 | 678.68 | 20 |
| Dec 15, 2023 | 680.00 | 680.00 | 675.00 | 675.00 | 673.71 | 561 |
| Dec 14, 2023 | 637.80 | 637.80 | 637.80 | 637.80 | 636.58 | - |
| Dec 13, 2023 | 639.45 | 639.99 | 637.80 | 637.80 | 636.58 | 12,474 |
| Dec 11, 2023 | 675.00 | 675.00 | 675.00 | 675.00 | 673.71 | - |
| Dec 8, 2023 | 675.00 | 675.00 | 675.00 | 675.00 | 673.71 | - |
| Dec 7, 2023 | 668.00 | 675.00 | 668.00 | 675.00 | 673.71 | 30 |
| Dec 6, 2023 | 668.00 | 668.00 | 668.00 | 668.00 | 666.73 | 4,870 |
| Dec 5, 2023 | 668.60 | 668.60 | 668.00 | 668.00 | 666.73 | 2,724 |
| Dec 4, 2023 | 662.00 | 662.00 | 662.00 | 662.00 | 660.74 | - |
| Dec 1, 2023 | 660.00 | 667.81 | 660.00 | 662.00 | 660.74 | 3,064 |
| Nov 30, 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 638.78 | - |
| Nov 29, 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 638.78 | 29 |
| Nov 28, 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 638.78 | 56 |
| Nov 27, 2023 | 650.00 | 650.00 | 640.00 | 640.00 | 638.78 | 68 |
| Nov 24, 2023 | 637.00 | 637.00 | 637.00 | 637.00 | 635.79 | - |
| Nov 23, 2023 | 637.00 | 637.00 | 637.00 | 637.00 | 635.79 | - |
| Nov 22, 2023 | 637.00 | 637.00 | 637.00 | 637.00 | 635.79 | 11 |
| Nov 21, 2023 | 637.00 | 637.00 | 637.00 | 637.00 | 635.79 | 55 |
| Nov 17, 2023 | 621.00 | 630.00 | 621.00 | 624.30 | 623.11 | 501,940 |
| Nov 16, 2023 | 618.57 | 618.57 | 618.57 | 618.57 | 617.39 | 255 |
| Nov 15, 2023 | 630.00 | 646.00 | 618.57 | 618.57 | 617.39 | 336 |
| Nov 14, 2023 | 628.00 | 628.00 | 610.00 | 620.00 | 618.82 | 1,226 |
| Nov 13, 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 628.80 | - |
| Nov 10, 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 628.80 | - |
| Nov 9, 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 628.80 | 57 |
| Nov 8, 2023 | 628.00 | 628.00 | 628.00 | 628.00 | 626.80 | 2,008 |
| Nov 7, 2023 | 624.00 | 624.00 | 624.00 | 624.00 | 622.81 | - |
| Nov 6, 2023 | 624.00 | 624.00 | 624.00 | 624.00 | 622.81 | 870 |
| Nov 3, 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 618.82 | 16,712 |
| Nov 1, 2023 | 633.00 | 633.00 | 633.00 | 633.00 | 631.79 | 220 |
| Oct 31, 2023 | 622.24 | 631.60 | 622.24 | 631.60 | 630.40 | 226 |
| Oct 30, 2023 | 619.99 | 620.00 | 619.99 | 620.00 | 618.82 | 180 |
| Oct 27, 2023 | 623.00 | 623.00 | 623.00 | 623.00 | 621.81 | - |
| Oct 26, 2023 | 621.00 | 623.00 | 621.00 | 623.00 | 621.81 | 33 |
| Oct 25, 2023 | 623.00 | 625.00 | 621.99 | 621.99 | 620.80 | 7,722 |
| Oct 24, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 568.91 | - |
| Oct 23, 2023 | 578.49 | 578.49 | 570.00 | 570.00 | 568.91 | 24 |
| Oct 20, 2023 | 578.50 | 578.50 | 578.50 | 578.50 | 577.40 | 23 |
| Oct 19, 2023 | 597.00 | 597.00 | 578.50 | 578.50 | 577.40 | 403 |
| Oct 18, 2023 | 562.20 | 562.20 | 562.20 | 562.20 | 561.13 | - |
| Oct 17, 2023 | 562.20 | 562.20 | 562.20 | 562.20 | 561.13 | 170 |
| Oct 16, 2023 | 561.00 | 561.00 | 561.00 | 561.00 | 559.93 | 21 |
| Oct 13, 2023 | 550.93 | 550.93 | 550.93 | 550.93 | 549.88 | 24 |
| Oct 12, 2023 | 554.00 | 554.00 | 550.63 | 550.63 | 549.58 | 819 |
| Oct 11, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 568.91 | - |
| Oct 10, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 568.91 | 98 |
| Oct 9, 2023 | 0.67 Dividend | |||||
| Oct 9, 2023 | 576.50 | 576.50 | 571.00 | 571.00 | 569.91 | 63 |
| Oct 6, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 573.24 | - |
| Oct 5, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 573.24 | 34 |
| Oct 4, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 573.24 | - |
| Oct 3, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 573.24 | 19 |
| Oct 2, 2023 | 562.00 | 564.00 | 562.00 | 564.00 | 562.27 | 791 |
| Sep 29, 2023 | 576.38 | 576.38 | 569.00 | 569.00 | 567.26 | 32 |
| Sep 28, 2023 | 575.00 | 575.00 | 573.10 | 574.00 | 572.24 | 752 |
| Sep 27, 2023 | 576.00 | 576.00 | 576.00 | 576.00 | 574.24 | - |
| Sep 26, 2023 | 576.00 | 576.00 | 576.00 | 576.00 | 574.24 | 24 |
| Sep 25, 2023 | 577.00 | 577.00 | 577.00 | 577.00 | 575.23 | 54 |
| Sep 22, 2023 | 575.00 | 575.00 | 572.00 | 574.37 | 572.61 | 219 |
| Sep 21, 2023 | 577.48 | 577.48 | 577.48 | 577.48 | 575.71 | - |
| Sep 20, 2023 | 577.50 | 577.50 | 577.40 | 577.48 | 575.71 | 319 |
| Sep 19, 2023 | 570.00 | 570.00 | 568.75 | 568.75 | 567.01 | 160 |
| Sep 18, 2023 | 576.50 | 576.50 | 575.10 | 575.10 | 573.34 | 258 |
| Sep 15, 2023 | 582.70 | 582.70 | 582.70 | 582.70 | 580.92 | - |
| Sep 14, 2023 | 582.70 | 582.70 | 582.70 | 582.70 | 580.92 | 22 |
| Sep 13, 2023 | 591.00 | 591.00 | 591.00 | 591.00 | 589.19 | - |
| Sep 12, 2023 | 591.00 | 591.00 | 591.00 | 591.00 | 589.19 | - |
| Sep 11, 2023 | 591.00 | 591.00 | 591.00 | 591.00 | 589.19 | 40 |
| Sep 8, 2023 | 598.50 | 598.50 | 598.50 | 598.50 | 596.67 | 13 |
| Sep 7, 2023 | 602.50 | 602.50 | 595.00 | 595.00 | 593.18 | 148 |
| Sep 6, 2023 | 596.00 | 596.00 | 596.00 | 596.00 | 594.18 | - |
| Sep 5, 2023 | 598.40 | 598.40 | 596.00 | 596.00 | 594.18 | 361 |
| Sep 4, 2023 | 598.50 | 598.50 | 598.50 | 598.50 | 596.67 | - |
| Sep 1, 2023 | 598.50 | 598.50 | 598.50 | 598.50 | 596.67 | 34 |
| Aug 31, 2023 | 581.00 | 591.00 | 581.00 | 591.00 | 589.19 | 102 |
| Aug 30, 2023 | 584.00 | 584.00 | 584.00 | 584.00 | 582.21 | 415 |
| Aug 29, 2023 | 575.00 | 583.00 | 575.00 | 581.23 | 579.45 | 276 |
| Aug 28, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 563.27 | 9 |
| Aug 25, 2023 | 559.00 | 559.00 | 559.00 | 559.00 | 557.29 | - |
| Aug 24, 2023 | 562.00 | 563.00 | 559.00 | 559.00 | 557.29 | 208 |
| Aug 23, 2023 | 562.00 | 562.00 | 562.00 | 562.00 | 560.28 | 20 |
| Aug 22, 2023 | 557.75 | 560.00 | 557.75 | 560.00 | 558.29 | 1,950 |
| Aug 21, 2023 | 562.00 | 562.00 | 545.00 | 560.00 | 558.29 | 138 |
| Aug 18, 2023 | 568.00 | 568.00 | 568.00 | 568.00 | 566.26 | 21 |
| Aug 17, 2023 | 563.00 | 590.00 | 563.00 | 590.00 | 588.19 | 31 |
| Aug 16, 2023 | 573.00 | 573.00 | 566.00 | 567.00 | 565.27 | 38 |
| Aug 15, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 568.26 | - |
| Aug 14, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 568.26 | 15 |
| Aug 11, 2023 | 566.00 | 568.00 | 566.00 | 568.00 | 566.26 | 25 |
| Aug 10, 2023 | 563.00 | 566.00 | 563.00 | 566.00 | 564.27 | 25 |
| Aug 9, 2023 | 559.99 | 559.99 | 556.00 | 558.00 | 556.29 | 1,803 |
| Aug 8, 2023 | 567.00 | 567.00 | 556.70 | 559.99 | 558.28 | 23,444 |
| Aug 7, 2023 | 554.50 | 555.00 | 553.00 | 555.00 | 553.30 | 90 |
| Aug 4, 2023 | 562.50 | 562.50 | 557.50 | 557.50 | 555.79 | 168 |
| Aug 3, 2023 | 573.00 | 575.00 | 569.00 | 575.00 | 573.24 | 161 |
| Aug 2, 2023 | 570.00 | 570.01 | 565.00 | 565.00 | 563.27 | 40 |
| Aug 1, 2023 | 566.00 | 567.00 | 562.00 | 564.94 | 563.21 | 45,958 |
| Jul 31, 2023 | 567.01 | 570.00 | 567.01 | 567.75 | 566.01 | 294 |
| Jul 28, 2023 | 572.00 | 572.00 | 572.00 | 572.00 | 570.25 | 20 |
| Jul 27, 2023 | 570.00 | 570.00 | 565.00 | 568.00 | 566.26 | 686 |
| Jul 26, 2023 | 579.99 | 583.99 | 579.99 | 583.99 | 582.20 | 1,568 |
| Jul 25, 2023 | 574.01 | 579.00 | 570.01 | 579.00 | 577.23 | 243 |
| Jul 24, 2023 | 572.00 | 579.99 | 572.00 | 573.50 | 571.75 | 6,188 |
| Jul 21, 2023 | 566.76 | 572.00 | 566.76 | 572.00 | 570.25 | 66 |
| Jul 20, 2023 | 580.00 | 580.00 | 578.95 | 578.97 | 577.20 | 123 |
| Jul 19, 2023 | 566.00 | 579.94 | 566.00 | 570.00 | 568.26 | 659 |
| Jul 18, 2023 | 547.00 | 550.00 | 539.82 | 541.00 | 539.34 | 769 |
| Jul 17, 2023 | 545.00 | 545.00 | 525.00 | 530.00 | 528.38 | 1,243 |
| Jul 14, 2023 | 575.00 | 577.00 | 569.51 | 569.51 | 567.77 | 143 |
| Jul 13, 2023 | 583.00 | 583.00 | 580.00 | 580.00 | 578.23 | 216 |
| Jul 12, 2023 | 596.00 | 596.00 | 590.00 | 590.00 | 588.19 | 1,895 |
| Jul 11, 2023 | 598.00 | 598.00 | 595.00 | 596.00 | 594.18 | 151 |
| Jul 10, 2023 | 615.00 | 615.00 | 603.50 | 603.50 | 601.65 | 110 |
| Jul 7, 2023 | 0.65 Dividend | |||||
| Jul 7, 2023 | 620.55 | 620.70 | 617.61 | 620.70 | 618.80 | 3,769 |
| Jul 6, 2023 | 641.00 | 641.00 | 641.00 | 641.00 | 638.39 | 51 |
| Jul 5, 2023 | 636.00 | 649.00 | 636.00 | 649.00 | 646.36 | 3,522 |
| Jul 4, 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 627.43 | - |
| Jul 3, 2023 | 650.00 | 650.00 | 630.00 | 630.00 | 627.43 | 10 |
| Jun 30, 2023 | 633.50 | 633.50 | 633.50 | 633.50 | 630.92 | 25 |
| Jun 29, 2023 | 645.06 | 645.06 | 630.00 | 633.50 | 630.92 | 729 |
| Jun 28, 2023 | 626.75 | 626.75 | 626.75 | 626.75 | 624.20 | 460 |
| Jun 27, 2023 | 625.00 | 625.50 | 625.00 | 625.50 | 622.95 | 401 |
| Jun 26, 2023 | 615.44 | 615.44 | 615.00 | 615.00 | 612.49 | 1,684 |
| Jun 23, 2023 | 613.25 | 618.00 | 613.25 | 618.00 | 615.48 | 29 |
| Jun 22, 2023 | 613.25 | 613.25 | 613.25 | 613.25 | 610.75 | - |
| Jun 21, 2023 | 613.25 | 613.25 | 613.25 | 613.25 | 610.75 | 135 |
| Jun 20, 2023 | 620.00 | 630.00 | 618.00 | 630.00 | 627.43 | 47 |
| Jun 19, 2023 | 619.40 | 619.40 | 619.40 | 619.40 | 616.88 | - |
| Jun 16, 2023 | 626.50 | 630.00 | 619.40 | 619.40 | 616.88 | 17,100 |
| Jun 15, 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 622.45 | 6 |
| Jun 14, 2023 | 615.00 | 615.00 | 612.00 | 612.00 | 609.51 | 40 |
| Jun 13, 2023 | 613.40 | 613.70 | 613.40 | 613.70 | 611.20 | 416 |
| Jun 12, 2023 | 616.00 | 616.99 | 613.00 | 616.50 | 613.99 | 156 |
| Jun 9, 2023 | 614.34 | 614.34 | 614.34 | 614.34 | 611.84 | - |
| Jun 8, 2023 | 612.80 | 615.00 | 612.80 | 614.34 | 611.84 | 17,537 |
| Jun 7, 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 602.53 | 25 |
| Jun 6, 2023 | 605.00 | 605.00 | 602.00 | 602.00 | 599.55 | 478 |
| Jun 5, 2023 | 614.00 | 614.00 | 602.70 | 602.70 | 600.24 | 6,753 |
| Jun 2, 2023 | 606.00 | 608.00 | 591.00 | 600.80 | 598.35 | 10,246 |
| Jun 1, 2023 | 628.60 | 628.60 | 628.60 | 628.60 | 626.04 | 36 |
| May 31, 2023 | 625.00 | 638.00 | 617.00 | 631.00 | 628.43 | 3,469 |
| May 30, 2023 | 632.00 | 632.00 | 615.35 | 616.00 | 613.49 | 745 |
| May 29, 2023 | 632.00 | 632.00 | 632.00 | 632.00 | 629.42 | - |
| May 26, 2023 | 617.57 | 640.00 | 615.02 | 632.00 | 629.42 | 157 |
| May 25, 2023 | 631.05 | 631.05 | 624.00 | 624.00 | 621.46 | 121 |
| May 24, 2023 | 641.80 | 650.00 | 639.00 | 639.00 | 636.40 | 586 |
| May 23, 2023 | 650.00 | 664.00 | 650.00 | 664.00 | 661.29 | 585 |
| May 22, 2023 | 645.25 | 650.00 | 639.02 | 650.00 | 647.35 | 434 |
| May 19, 2023 | 635.00 | 639.00 | 635.00 | 639.00 | 636.40 | 1,661 |
| May 18, 2023 | 640.00 | 640.00 | 635.00 | 635.00 | 632.41 | 36 |
| May 17, 2023 | 636.03 | 636.03 | 636.03 | 636.03 | 633.44 | 965 |
| May 16, 2023 | 637.00 | 637.00 | 631.05 | 632.40 | 629.82 | 301 |
| May 15, 2023 | 661.00 | 661.00 | 645.00 | 645.10 | 642.47 | 1,318 |
| May 12, 2023 | 661.00 | 661.00 | 661.00 | 661.00 | 658.31 | 28 |
| May 11, 2023 | 660.60 | 660.60 | 660.60 | 660.60 | 657.91 | 1,500 |
| May 10, 2023 | 665.00 | 665.00 | 665.00 | 665.00 | 662.29 | - |
| May 9, 2023 | 666.00 | 666.00 | 665.00 | 665.00 | 662.29 | 78 |
| May 8, 2023 | 665.00 | 665.00 | 665.00 | 665.00 | 662.29 | - |
| May 5, 2023 | 665.00 | 665.00 | 665.00 | 665.00 | 662.29 | 24 |
| May 4, 2023 | 669.00 | 669.00 | 664.00 | 664.00 | 661.29 | 162 |
| May 3, 2023 | 684.00 | 684.00 | 670.00 | 670.00 | 667.27 | 145 |
| May 2, 2023 | 696.70 | 696.70 | 681.05 | 684.00 | 681.21 | 183 |
| Apr 28, 2023 | 696.70 | 696.70 | 696.70 | 696.70 | 693.86 | 512 |
| Apr 27, 2023 | 687.00 | 710.00 | 687.00 | 697.22 | 694.38 | 4,027 |
| Apr 26, 2023 | 674.00 | 674.00 | 670.00 | 670.00 | 667.27 | 86 |
| Apr 25, 2023 | 657.21 | 676.00 | 657.21 | 676.00 | 673.25 | 312 |
| Apr 24, 2023 | 668.00 | 668.40 | 668.00 | 668.40 | 665.68 | 410 |
| Apr 21, 2023 | 668.00 | 668.00 | 668.00 | 668.00 | 665.28 | 21 |
| Apr 20, 2023 | 681.05 | 681.05 | 667.23 | 667.23 | 664.51 | 154 |
| Apr 19, 2023 | 704.00 | 704.00 | 700.00 | 700.00 | 697.15 | 50 |