Mexico - Delayed Quote • MXN
Walmart Inc. (WMT.MX)
At close: April 24 at 1:41 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 24, 2024 | 995.01 | 1,023.00 | 995.01 | 1,023.00 | 1,023.00 | 682 |
| Apr 23, 2024 | 1,010.09 | 1,010.09 | 1,000.00 | 1,000.01 | 1,000.01 | 432 |
| Apr 22, 2024 | 1,029.69 | 1,031.01 | 1,010.08 | 1,010.08 | 1,010.08 | 231 |
| Apr 19, 2024 | 1,020.00 | 1,020.00 | 1,017.99 | 1,017.99 | 1,017.99 | 134 |
| Apr 18, 2024 | 1,020.92 | 1,021.66 | 1,000.12 | 1,000.15 | 1,000.15 | 241 |
| Apr 17, 2024 | 1,017.52 | 1,017.52 | 1,017.52 | 1,017.52 | 1,017.52 | 715 |
| Apr 16, 2024 | 1,009.00 | 1,030.00 | 1,009.00 | 1,020.00 | 1,020.00 | 1,475 |
| Apr 15, 2024 | 999.96 | 1,003.75 | 999.20 | 999.20 | 999.20 | 189 |
| Apr 12, 2024 | 999.00 | 1,004.99 | 999.00 | 1,004.99 | 1,004.99 | 129 |
| Apr 11, 2024 | 998.99 | 998.99 | 963.81 | 991.80 | 991.80 | 2,027 |
| Apr 10, 2024 | 977.01 | 999.00 | 977.01 | 999.00 | 999.00 | 20,110 |
| Apr 9, 2024 | 975.01 | 984.96 | 975.01 | 984.96 | 984.96 | 19,105 |
| Apr 8, 2024 | 989.92 | 989.92 | 989.92 | 989.92 | 989.92 | 9 |
| Apr 5, 2024 | 980.09 | 989.96 | 980.09 | 989.96 | 989.96 | 72 |
| Apr 4, 2024 | 988.00 | 988.00 | 982.00 | 987.97 | 987.97 | 849 |
| Apr 3, 2024 | 989.97 | 989.97 | 978.00 | 978.55 | 978.55 | 1,554 |
| Apr 2, 2024 | 982.00 | 982.00 | 975.10 | 978.58 | 978.58 | 619 |
| Apr 1, 2024 | 1,000.01 | 1,003.01 | 1,000.01 | 1,003.01 | 1,003.01 | 44 |
| Mar 27, 2024 | 1,001.90 | 1,005.11 | 1,000.02 | 1,000.02 | 1,000.02 | 132 |
| Mar 26, 2024 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 7 |
| Mar 25, 2024 | 1,017.01 | 1,017.01 | 1,004.01 | 1,008.00 | 1,008.00 | 301 |
| Mar 22, 2024 | 1,029.99 | 1,029.99 | 1,019.27 | 1,019.28 | 1,019.28 | 55 |
| Mar 21, 2024 | 1,029.98 | 1,032.86 | 1,017.07 | 1,030.00 | 1,030.00 | 680 |
| Mar 20, 2024 | 1,022.99 | 1,022.99 | 1,017.01 | 1,017.01 | 1,017.01 | 62 |
| Mar 19, 2024 | 1,025.00 | 1,027.00 | 1,019.04 | 1,019.04 | 1,019.04 | 214 |
| Mar 15, 2024 | 1,017.60 | 1,024.99 | 1,014.99 | 1,016.70 | 1,016.70 | 30,140 |
| Mar 14, 2024 | 0.21 Dividend | |||||
| Mar 14, 2024 | 1,016.40 | 1,019.45 | 1,016.40 | 1,017.61 | 1,017.61 | 1,426 |
| Mar 13, 2024 | 1,025.00 | 1,025.00 | 1,010.06 | 1,010.06 | 1,009.85 | 339 |
| Mar 12, 2024 | 1,014.49 | 1,033.96 | 1,014.49 | 1,029.31 | 1,029.10 | 617 |
| Mar 11, 2024 | 1,019.90 | 1,019.90 | 1,011.32 | 1,016.84 | 1,016.63 | 1,577 |
| Mar 8, 2024 | 1,007.00 | 1,011.01 | 1,005.00 | 1,011.01 | 1,010.80 | 2,925 |
| Mar 7, 2024 | 1,028.00 | 1,034.94 | 1,019.96 | 1,026.00 | 1,025.79 | 339 |
| Mar 6, 2024 | 1,015.00 | 1,024.05 | 1,014.12 | 1,022.00 | 1,021.79 | 828 |
| Mar 5, 2024 | 1,012.39 | 1,039.97 | 1,012.39 | 1,024.28 | 1,024.07 | 2,213 |
| Mar 4, 2024 | 1,012.39 | 1,012.39 | 995.00 | 1,004.00 | 1,003.79 | 670 |
| Mar 1, 2024 | 999.98 | 1,015.92 | 991.00 | 1,012.39 | 1,012.18 | 4,567 |
| Feb 29, 2024 | 1,016.00 | 1,016.00 | 999.98 | 1,000.94 | 1,000.73 | 2,836 |
| Feb 28, 2024 | 1,017.80 | 1,022.00 | 1,017.80 | 1,020.99 | 1,020.78 | 229 |
| Feb 27, 2024 | 1,059.82 | 1,059.82 | 1,015.00 | 1,029.99 | 1,029.78 | 5,394 |
| Feb 26, 2024 | 3:1 Stock Splits | |||||
| Feb 26, 2024 | 1,008.00 | 1,039.99 | 1,008.00 | 1,038.96 | 1,038.75 | 4,073 |
| Feb 23, 2024 | 1,010.00 | 1,010.00 | 1,001.60 | 1,001.60 | 1,001.39 | 369 |
| Feb 22, 2024 | 994.00 | 1,000.00 | 994.00 | 1,000.00 | 999.79 | 294 |
| Feb 21, 2024 | 986.67 | 986.67 | 960.02 | 983.50 | 983.30 | 12,807 |
| Feb 20, 2024 | 1,007.67 | 1,024.67 | 994.17 | 1,004.66 | 1,004.45 | 4,602 |
| Feb 19, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.80 | - |
| Feb 16, 2024 | 968.67 | 976.17 | 968.67 | 970.00 | 969.80 | 5,505 |
| Feb 15, 2024 | 958.33 | 962.00 | 958.33 | 962.00 | 961.80 | 9,579 |
| Feb 14, 2024 | 969.46 | 969.46 | 969.46 | 969.46 | 969.26 | - |
| Feb 13, 2024 | 973.74 | 973.74 | 960.03 | 969.46 | 969.26 | 1,239 |
| Feb 12, 2024 | 963.67 | 968.33 | 963.67 | 967.67 | 967.47 | 687 |
| Feb 9, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 964.80 | 54 |
| Feb 8, 2024 | 966.67 | 971.00 | 966.33 | 966.67 | 966.47 | 810 |
| Feb 7, 2024 | 963.50 | 966.67 | 962.94 | 962.94 | 962.74 | 336 |
| Feb 6, 2024 | 962.00 | 965.33 | 956.53 | 965.33 | 965.13 | 798 |
| Feb 2, 2024 | 961.00 | 975.50 | 960.83 | 962.10 | 961.90 | 3,987 |
| Feb 1, 2024 | 954.67 | 956.67 | 952.67 | 952.67 | 952.47 | 378 |
| Jan 31, 2024 | 950.01 | 951.67 | 947.67 | 947.67 | 947.47 | 303 |
| Jan 30, 2024 | 943.75 | 947.50 | 943.75 | 946.87 | 946.68 | 8,268 |
| Jan 29, 2024 | 938.53 | 946.67 | 926.60 | 946.67 | 946.47 | 5,511 |
| Jan 26, 2024 | 933.33 | 936.67 | 933.33 | 936.67 | 936.47 | 789 |
| Jan 25, 2024 | 925.66 | 933.33 | 923.33 | 933.33 | 933.14 | 837 |
| Jan 24, 2024 | 930.00 | 930.00 | 925.67 | 925.67 | 925.48 | 7,728 |
| Jan 23, 2024 | 933.33 | 937.33 | 933.33 | 934.33 | 934.14 | 777 |
| Jan 22, 2024 | 926.33 | 930.17 | 910.21 | 930.17 | 929.98 | 759 |
| Jan 19, 2024 | 926.50 | 929.00 | 926.50 | 926.67 | 926.48 | 3,249 |
| Jan 18, 2024 | 923.33 | 935.00 | 923.33 | 935.00 | 934.81 | 4,644 |
| Jan 17, 2024 | 926.67 | 932.58 | 926.67 | 928.67 | 928.48 | 6,858 |
| Jan 16, 2024 | 916.67 | 928.33 | 916.67 | 926.67 | 926.48 | 4,116 |
| Jan 15, 2024 | 903.67 | 903.67 | 900.04 | 900.04 | 899.85 | 60 |
| Jan 12, 2024 | 900.00 | 903.80 | 900.00 | 903.80 | 903.61 | 132 |
| Jan 11, 2024 | 909.99 | 910.00 | 906.67 | 906.67 | 906.48 | 807 |
| Jan 10, 2024 | 911.67 | 914.98 | 900.00 | 910.00 | 909.81 | 2,391 |
| Jan 9, 2024 | 891.67 | 898.03 | 891.67 | 898.03 | 897.85 | 345 |
| Jan 8, 2024 | 885.00 | 885.33 | 885.00 | 885.33 | 885.15 | 60 |
| Jan 5, 2024 | 879.67 | 880.00 | 877.67 | 878.11 | 877.93 | 324 |
| Jan 4, 2024 | 909.84 | 909.84 | 894.67 | 896.18 | 896.00 | 3,858 |
| Jan 3, 2024 | 908.33 | 911.41 | 905.00 | 907.33 | 907.15 | 2,529 |
| Jan 2, 2024 | 900.00 | 903.33 | 900.00 | 902.84 | 902.65 | 3,723 |
| Dec 29, 2023 | 889.67 | 889.67 | 889.67 | 889.67 | 889.49 | 1,200 |
| Dec 28, 2023 | 893.33 | 893.33 | 889.67 | 889.67 | 889.48 | 1,491 |
| Dec 27, 2023 | 889.00 | 889.00 | 888.28 | 888.58 | 888.40 | 333 |
| Dec 26, 2023 | 882.67 | 882.67 | 882.67 | 882.67 | 882.49 | 48 |
| Dec 22, 2023 | 886.53 | 887.67 | 886.53 | 887.67 | 887.48 | 2,928 |
| Dec 21, 2023 | 877.75 | 880.67 | 877.00 | 877.67 | 877.49 | 4,503 |
| Dec 20, 2023 | 886.66 | 886.66 | 870.00 | 877.75 | 877.57 | 4,623 |
| Dec 19, 2023 | 879.67 | 886.66 | 876.67 | 886.66 | 886.48 | 618 |
| Dec 18, 2023 | 883.33 | 897.33 | 883.33 | 886.31 | 886.13 | 3,057 |
| Dec 15, 2023 | 873.33 | 886.35 | 870.00 | 880.32 | 880.14 | 4,890 |
| Dec 14, 2023 | 878.67 | 897.32 | 870.67 | 871.95 | 871.77 | 2,607 |
| Dec 13, 2023 | 880.72 | 882.33 | 876.67 | 878.50 | 878.32 | 1,119 |
| Dec 11, 2023 | 874.01 | 876.34 | 870.00 | 876.34 | 876.16 | 726 |
| Dec 8, 2023 | 883.33 | 887.99 | 872.01 | 874.32 | 874.14 | 1,194 |
| Dec 7, 2023 | 0.57 Dividend | |||||
| Dec 7, 2023 | 902.99 | 902.99 | 887.34 | 888.88 | 888.70 | 1,542 |
| Dec 6, 2023 | 901.62 | 901.62 | 886.01 | 899.99 | 899.23 | 15,648 |
| Dec 5, 2023 | 900.00 | 903.33 | 900.00 | 903.33 | 902.57 | 585 |
| Dec 4, 2023 | 887.22 | 900.33 | 887.00 | 899.33 | 898.58 | 3,570 |
| Dec 1, 2023 | 900.17 | 900.17 | 876.67 | 885.34 | 884.60 | 11,190 |
| Nov 30, 2023 | 903.33 | 903.33 | 897.67 | 900.17 | 899.41 | 11,691 |
| Nov 29, 2023 | 905.67 | 905.67 | 894.33 | 896.33 | 895.58 | 1,764 |
| Nov 28, 2023 | 900.00 | 907.10 | 900.00 | 905.67 | 904.91 | 1,278 |
| Nov 27, 2023 | 890.00 | 899.10 | 890.00 | 899.10 | 898.35 | 5,565 |
| Nov 24, 2023 | 884.60 | 888.50 | 884.33 | 888.25 | 887.51 | 2,541 |
| Nov 23, 2023 | 887.60 | 887.60 | 887.60 | 887.60 | 886.86 | - |
| Nov 22, 2023 | 895.12 | 895.12 | 880.34 | 887.60 | 886.86 | 93,813 |
| Nov 21, 2023 | 889.33 | 903.33 | 889.33 | 895.12 | 894.37 | 8,127 |
| Nov 17, 2023 | 896.67 | 910.16 | 891.67 | 893.71 | 892.96 | 2,676 |
| Nov 16, 2023 | 918.33 | 918.33 | 894.00 | 899.33 | 898.58 | 11,832 |
| Nov 15, 2023 | 974.00 | 980.00 | 973.33 | 979.30 | 978.48 | 3,021 |
| Nov 14, 2023 | 983.33 | 983.33 | 974.00 | 974.00 | 973.18 | 1,170 |
| Nov 13, 2023 | 995.66 | 995.66 | 983.50 | 983.50 | 982.68 | 510 |
| Nov 10, 2023 | 993.33 | 993.33 | 973.67 | 973.67 | 972.85 | 57 |
| Nov 9, 2023 | 961.45 | 973.33 | 961.45 | 973.33 | 972.52 | 111 |
| Nov 8, 2023 | 959.67 | 959.67 | 956.67 | 956.67 | 955.86 | 8,808 |
| Nov 7, 2023 | 966.66 | 971.67 | 966.66 | 968.66 | 967.85 | 9,240 |
| Nov 6, 2023 | 963.33 | 966.67 | 963.33 | 966.67 | 965.86 | 30,891 |
| Nov 3, 2023 | 982.11 | 982.11 | 963.33 | 963.33 | 962.53 | 15,558 |
| Nov 1, 2023 | 983.33 | 983.33 | 978.33 | 979.33 | 978.51 | 20,823 |
| Oct 31, 2023 | 976.41 | 982.00 | 976.41 | 982.00 | 981.18 | 339 |
| Oct 30, 2023 | 977.39 | 980.17 | 977.39 | 980.17 | 979.34 | 198 |
| Oct 27, 2023 | 977.44 | 977.44 | 977.44 | 977.44 | 976.62 | 15 |
| Oct 26, 2023 | 981.67 | 981.67 | 981.67 | 981.67 | 980.84 | 60 |
| Oct 25, 2023 | 995.01 | 995.87 | 995.01 | 995.87 | 995.03 | 1,674 |
| Oct 24, 2023 | 986.67 | 993.33 | 986.67 | 993.33 | 992.50 | 48 |
| Oct 23, 2023 | 978.81 | 978.81 | 978.81 | 978.81 | 977.99 | - |
| Oct 20, 2023 | 978.81 | 978.81 | 978.81 | 978.81 | 977.99 | - |
| Oct 19, 2023 | 978.33 | 979.00 | 978.33 | 978.81 | 977.99 | 192 |
| Oct 18, 2023 | 980.00 | 984.53 | 980.00 | 983.33 | 982.51 | 1,020 |
| Oct 17, 2023 | 956.88 | 980.63 | 956.88 | 980.63 | 979.80 | 1,365 |
| Oct 16, 2023 | 966.40 | 966.40 | 966.40 | 966.40 | 965.59 | 75 |
| Oct 13, 2023 | 964.33 | 964.33 | 962.17 | 962.17 | 961.36 | 159 |
| Oct 12, 2023 | 936.67 | 952.00 | 936.67 | 952.00 | 951.20 | 255 |
| Oct 11, 2023 | 938.67 | 938.67 | 938.67 | 938.67 | 937.88 | 783 |
| Oct 10, 2023 | 945.42 | 945.42 | 945.42 | 945.42 | 944.63 | - |
| Oct 9, 2023 | 945.42 | 945.42 | 945.42 | 945.42 | 944.63 | - |
| Oct 6, 2023 | 969.67 | 969.67 | 930.33 | 945.42 | 944.63 | 558 |
| Oct 5, 2023 | 966.67 | 971.27 | 966.67 | 970.00 | 969.19 | 168 |
| Oct 4, 2023 | 959.99 | 964.32 | 959.99 | 964.32 | 963.51 | 3,660 |
| Oct 3, 2023 | 940.83 | 945.54 | 940.83 | 945.54 | 944.75 | 81 |
| Oct 2, 2023 | 933.33 | 940.83 | 933.33 | 940.83 | 940.04 | 588 |
| Sep 29, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 949.20 | - |
| Sep 28, 2023 | 953.33 | 953.33 | 950.00 | 950.00 | 949.20 | 672 |
| Sep 27, 2023 | 949.00 | 949.83 | 948.80 | 949.83 | 949.04 | 216 |
| Sep 26, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 949.20 | 39 |
| Sep 25, 2023 | 950.00 | 950.00 | 936.67 | 940.67 | 939.88 | 723 |
| Sep 22, 2023 | 921.95 | 929.15 | 921.95 | 929.15 | 928.37 | 10,824 |
| Sep 21, 2023 | 936.67 | 936.67 | 930.67 | 930.67 | 929.89 | 456 |
| Sep 20, 2023 | 936.67 | 936.67 | 933.33 | 933.33 | 932.55 | 36 |
| Sep 19, 2023 | 936.67 | 936.67 | 936.67 | 936.67 | 935.88 | - |
| Sep 18, 2023 | 936.67 | 936.67 | 935.00 | 936.67 | 935.88 | 831 |
| Sep 15, 2023 | 938.00 | 938.00 | 935.00 | 936.67 | 935.88 | 63 |
| Sep 14, 2023 | 935.00 | 935.00 | 935.00 | 935.00 | 934.22 | - |
| Sep 13, 2023 | 950.00 | 950.00 | 935.00 | 935.00 | 934.22 | 405 |
| Sep 12, 2023 | 948.33 | 948.33 | 930.71 | 930.71 | 929.93 | 1,530 |
| Sep 11, 2023 | 950.00 | 950.10 | 950.00 | 950.00 | 949.20 | 234 |
| Sep 8, 2023 | 954.67 | 959.99 | 954.67 | 959.67 | 958.87 | 252 |
| Sep 7, 2023 | 952.27 | 955.00 | 952.27 | 955.00 | 954.20 | 132 |
| Sep 6, 2023 | 948.37 | 948.37 | 948.37 | 948.37 | 947.57 | 966 |
| Sep 5, 2023 | 918.33 | 931.67 | 918.33 | 930.33 | 929.55 | 723 |
| Sep 4, 2023 | 919.00 | 919.00 | 919.00 | 919.00 | 918.23 | - |
| Sep 1, 2023 | 919.00 | 919.00 | 919.00 | 919.00 | 918.23 | 30 |
| Aug 31, 2023 | 917.33 | 917.33 | 917.33 | 917.33 | 916.56 | 87 |
| Aug 30, 2023 | 898.33 | 898.50 | 874.34 | 898.33 | 897.58 | 147 |
| Aug 29, 2023 | 880.07 | 896.67 | 880.07 | 896.67 | 895.91 | 366 |
| Aug 28, 2023 | 888.00 | 888.00 | 888.00 | 888.00 | 887.26 | 45 |
| Aug 25, 2023 | 878.33 | 878.33 | 878.33 | 878.33 | 877.60 | 54 |
| Aug 24, 2023 | 885.77 | 885.77 | 880.00 | 880.00 | 879.26 | 141 |
| Aug 23, 2023 | 882.33 | 883.33 | 882.33 | 883.33 | 882.59 | 6,981 |
| Aug 22, 2023 | 883.33 | 883.33 | 882.33 | 882.33 | 881.59 | 909 |
| Aug 21, 2023 | 896.00 | 896.00 | 896.00 | 896.00 | 895.25 | - |
| Aug 18, 2023 | 891.00 | 898.34 | 891.00 | 896.00 | 895.25 | 246 |
| Aug 17, 2023 | 913.00 | 913.00 | 891.00 | 891.00 | 890.25 | 321 |
| Aug 16, 2023 | 910.00 | 910.00 | 901.67 | 910.00 | 909.24 | 1,029 |
| Aug 15, 2023 | 909.74 | 909.76 | 909.74 | 909.76 | 909.00 | 87 |
| Aug 14, 2023 | 911.70 | 911.70 | 907.33 | 907.33 | 906.57 | 246 |
| Aug 11, 2023 | 915.33 | 928.33 | 897.67 | 897.67 | 896.92 | 228 |
| Aug 10, 2023 | 0.57 Dividend | |||||
| Aug 10, 2023 | 907.67 | 908.83 | 907.67 | 908.19 | 907.42 | 618 |
| Aug 9, 2023 | 916.66 | 916.66 | 916.66 | 916.66 | 915.33 | 15 |
| Aug 8, 2023 | 917.67 | 918.33 | 912.27 | 913.35 | 912.02 | 1,419 |
| Aug 7, 2023 | 917.33 | 917.33 | 896.95 | 912.67 | 911.33 | 1,026 |
| Aug 4, 2023 | 896.95 | 896.95 | 896.95 | 896.95 | 895.64 | 189 |
| Aug 3, 2023 | 915.00 | 930.00 | 915.00 | 917.67 | 916.33 | 1,953 |
| Aug 2, 2023 | 906.00 | 910.00 | 902.00 | 902.00 | 900.68 | 6,426 |
| Aug 1, 2023 | 896.37 | 897.33 | 893.33 | 893.33 | 892.03 | 234 |
| Jul 31, 2023 | 888.87 | 888.87 | 888.87 | 888.87 | 887.57 | - |
| Jul 28, 2023 | 893.33 | 893.33 | 888.87 | 888.87 | 887.57 | 318 |
| Jul 27, 2023 | 894.00 | 897.32 | 893.84 | 897.32 | 896.01 | 108 |
| Jul 26, 2023 | 900.00 | 900.00 | 897.33 | 897.33 | 896.02 | 552 |
| Jul 25, 2023 | 895.58 | 895.58 | 894.37 | 894.37 | 893.06 | 342 |
| Jul 24, 2023 | 894.00 | 894.00 | 890.00 | 893.53 | 892.23 | 132 |
| Jul 21, 2023 | 885.00 | 900.00 | 885.00 | 899.99 | 898.68 | 114 |
| Jul 20, 2023 | 868.33 | 883.20 | 868.33 | 883.20 | 881.91 | 195 |
| Jul 19, 2023 | 862.00 | 862.00 | 861.70 | 861.70 | 860.45 | 153 |
| Jul 18, 2023 | 862.00 | 862.00 | 862.00 | 862.00 | 860.74 | 99 |
| Jul 17, 2023 | 866.96 | 866.96 | 863.67 | 863.68 | 862.42 | 31,521 |
| Jul 14, 2023 | 866.67 | 866.67 | 866.67 | 866.67 | 865.40 | - |
| Jul 13, 2023 | 875.98 | 875.98 | 866.67 | 866.67 | 865.40 | 102 |
| Jul 12, 2023 | 873.33 | 873.33 | 871.67 | 871.83 | 870.56 | 903 |
| Jul 11, 2023 | 882.51 | 882.51 | 882.51 | 882.51 | 881.22 | - |
| Jul 10, 2023 | 882.51 | 882.51 | 882.51 | 882.51 | 881.22 | 378 |
| Jul 7, 2023 | 908.67 | 908.67 | 908.67 | 908.67 | 907.34 | - |
| Jul 6, 2023 | 908.67 | 908.67 | 908.67 | 908.67 | 907.34 | 54 |
| Jul 5, 2023 | 895.16 | 898.96 | 871.67 | 898.96 | 897.64 | 1,860 |
| Jul 4, 2023 | 899.00 | 899.00 | 899.00 | 899.00 | 897.69 | - |
| Jul 3, 2023 | 883.34 | 899.00 | 883.34 | 899.00 | 897.69 | 687 |
| Jun 30, 2023 | 898.33 | 898.33 | 898.33 | 898.33 | 897.02 | 15 |
| Jun 29, 2023 | 878.01 | 878.01 | 873.33 | 877.33 | 876.05 | 3,567 |
| Jun 28, 2023 | 888.33 | 888.33 | 888.33 | 888.33 | 887.04 | 168 |
| Jun 27, 2023 | 880.67 | 880.67 | 880.67 | 880.67 | 879.38 | 75 |
| Jun 26, 2023 | 874.63 | 874.63 | 874.63 | 874.63 | 873.36 | - |
| Jun 23, 2023 | 870.28 | 874.64 | 870.28 | 874.63 | 873.36 | 183 |
| Jun 22, 2023 | 886.67 | 889.34 | 886.67 | 887.67 | 886.37 | 2,187 |
| Jun 21, 2023 | 886.67 | 886.67 | 883.04 | 883.04 | 881.75 | 1,077 |
| Jun 20, 2023 | 881.00 | 886.67 | 881.00 | 886.67 | 885.37 | 198 |
| Jun 19, 2023 | 884.33 | 884.33 | 884.33 | 884.33 | 883.04 | - |
| Jun 16, 2023 | 888.00 | 888.00 | 884.33 | 884.33 | 883.04 | 777 |
| Jun 15, 2023 | 898.33 | 899.55 | 898.33 | 898.33 | 897.02 | 1,806 |
| Jun 14, 2023 | 895.00 | 895.34 | 893.33 | 895.34 | 894.03 | 1,032 |
| Jun 13, 2023 | 891.60 | 891.60 | 887.33 | 887.67 | 886.37 | 912 |
| Jun 12, 2023 | 888.33 | 890.00 | 888.33 | 890.00 | 888.70 | 438 |
| Jun 9, 2023 | 881.67 | 881.67 | 881.67 | 881.67 | 880.38 | 132 |
| Jun 8, 2023 | 866.67 | 884.00 | 866.67 | 884.00 | 882.71 | 1,113 |
| Jun 7, 2023 | 855.00 | 855.00 | 855.00 | 855.00 | 853.76 | 252 |
| Jun 6, 2023 | 869.00 | 869.00 | 853.34 | 853.34 | 852.09 | 705 |
| Jun 5, 2023 | 871.34 | 871.34 | 871.34 | 871.34 | 870.07 | 159 |
| Jun 2, 2023 | 873.33 | 873.33 | 873.33 | 873.33 | 872.06 | 363 |
| Jun 1, 2023 | 861.08 | 861.67 | 861.08 | 861.17 | 859.91 | 1,071 |
| May 31, 2023 | 866.95 | 866.95 | 865.00 | 865.00 | 863.74 | 4,344 |
| May 30, 2023 | 865.33 | 865.33 | 860.00 | 861.67 | 860.41 | 666 |
| May 29, 2023 | 864.10 | 864.10 | 864.10 | 864.10 | 862.84 | 36 |
| May 26, 2023 | 860.01 | 864.10 | 859.33 | 864.10 | 862.84 | 129 |
| May 25, 2023 | 871.00 | 871.33 | 871.00 | 871.33 | 870.06 | 186 |
| May 24, 2023 | 878.35 | 878.35 | 878.35 | 878.35 | 877.06 | - |
| May 23, 2023 | 878.35 | 878.35 | 878.35 | 878.35 | 877.06 | 126 |
| May 22, 2023 | 885.00 | 892.23 | 878.33 | 878.33 | 877.05 | 2,592 |
| May 19, 2023 | 893.33 | 893.33 | 883.33 | 885.00 | 883.71 | 1,098 |
| May 18, 2023 | 892.33 | 903.33 | 892.33 | 893.33 | 892.03 | 1,074 |
| May 17, 2023 | 886.67 | 886.67 | 876.50 | 876.67 | 875.39 | 1,224 |
| May 16, 2023 | 898.00 | 898.00 | 898.00 | 898.00 | 896.69 | - |
| May 15, 2023 | 898.00 | 898.00 | 898.00 | 898.00 | 896.69 | - |
| May 12, 2023 | 896.67 | 898.00 | 896.67 | 898.00 | 896.69 | 696 |
| May 11, 2023 | 897.97 | 897.97 | 895.00 | 895.00 | 893.69 | 579 |
| May 10, 2023 | 912.87 | 913.33 | 883.33 | 883.33 | 882.04 | 177 |
| May 9, 2023 | 908.33 | 908.33 | 908.33 | 908.33 | 907.01 | 75 |
| May 8, 2023 | 900.67 | 900.67 | 900.67 | 900.67 | 899.35 | 30 |
| May 5, 2023 | 900.33 | 900.33 | 898.67 | 898.67 | 897.35 | 150 |
| May 4, 2023 | 0.57 Dividend | |||||
| May 4, 2023 | 896.75 | 898.67 | 896.75 | 898.67 | 897.35 | 207 |
| May 3, 2023 | 900.00 | 901.00 | 896.50 | 896.50 | 894.62 | 288 |
| May 2, 2023 | 896.67 | 901.67 | 896.67 | 901.00 | 899.11 | 291 |
| Apr 28, 2023 | 906.01 | 906.67 | 901.67 | 901.67 | 899.78 | 732 |
| Apr 27, 2023 | 910.00 | 917.00 | 910.00 | 911.33 | 909.42 | 774 |
| Apr 26, 2023 | 910.30 | 910.30 | 900.00 | 907.78 | 905.88 | 2,340 |
| Apr 25, 2023 | 917.00 | 917.00 | 917.00 | 917.00 | 915.08 | 252 |
| Apr 24, 2023 | 905.77 | 918.33 | 882.93 | 918.33 | 916.41 | 5,592 |