Mexico - Delayed Quote • MXN
Visa Inc. (V.MX)
At close: April 26 at 1:18 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 26, 2024 | 4,738.25 | 4,745.00 | 4,702.30 | 4,706.00 | 4,706.00 | 218 |
| Apr 25, 2024 | 4,729.06 | 4,736.00 | 4,723.00 | 4,736.00 | 4,736.00 | 300 |
| Apr 24, 2024 | 4,800.00 | 4,800.00 | 4,694.02 | 4,720.00 | 4,720.00 | 2,397 |
| Apr 23, 2024 | 4,670.94 | 4,693.94 | 4,642.00 | 4,679.30 | 4,679.30 | 689 |
| Apr 22, 2024 | 4,649.00 | 4,670.00 | 4,635.00 | 4,670.00 | 4,670.00 | 3,359 |
| Apr 19, 2024 | 4,600.02 | 4,644.25 | 4,600.00 | 4,618.90 | 4,618.90 | 195 |
| Apr 18, 2024 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | 338 |
| Apr 17, 2024 | 4,625.25 | 4,631.00 | 4,610.00 | 4,630.29 | 4,630.29 | 575 |
| Apr 16, 2024 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | - |
| Apr 15, 2024 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | - |
| Apr 12, 2024 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 1,416 |
| Apr 11, 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 116 |
| Apr 10, 2024 | 4,523.74 | 4,550.00 | 4,514.13 | 4,514.13 | 4,514.13 | 3,743 |
| Apr 9, 2024 | 4,487.50 | 4,546.00 | 4,487.50 | 4,546.00 | 4,546.00 | 8,757 |
| Apr 8, 2024 | 4,540.00 | 4,574.44 | 4,525.00 | 4,535.03 | 4,535.03 | 3,618 |
| Apr 5, 2024 | 4,548.00 | 4,596.87 | 4,548.00 | 4,566.00 | 4,566.00 | 17,269 |
| Apr 4, 2024 | 4,599.11 | 4,622.11 | 4,557.50 | 4,557.50 | 4,557.50 | 1,073 |
| Apr 3, 2024 | 4,611.23 | 4,611.23 | 4,582.00 | 4,582.00 | 4,582.00 | 260 |
| Apr 2, 2024 | 4,658.71 | 4,658.71 | 4,604.00 | 4,615.00 | 4,615.00 | 149 |
| Apr 1, 2024 | 4,611.00 | 4,650.00 | 4,611.00 | 4,619.05 | 4,619.05 | 140 |
| Mar 27, 2024 | 4,620.00 | 4,620.00 | 4,593.00 | 4,594.70 | 4,594.70 | 373 |
| Mar 26, 2024 | 4,698.85 | 4,707.50 | 4,693.85 | 4,700.00 | 4,700.00 | 691 |
| Mar 25, 2024 | 4,698.85 | 4,698.85 | 4,696.99 | 4,697.00 | 4,697.00 | 142 |
| Mar 22, 2024 | 4,759.00 | 4,777.99 | 4,755.00 | 4,755.00 | 4,755.00 | 804 |
| Mar 21, 2024 | 4,865.00 | 4,875.20 | 4,830.01 | 4,867.00 | 4,867.00 | 2,054 |
| Mar 20, 2024 | 4,842.50 | 4,842.50 | 4,709.21 | 4,830.26 | 4,830.26 | 323 |
| Mar 19, 2024 | 4,800.00 | 4,829.99 | 4,800.00 | 4,829.99 | 4,829.99 | 29 |
| Mar 15, 2024 | 4,740.00 | 4,751.80 | 4,738.00 | 4,738.00 | 4,738.00 | 468 |
| Mar 14, 2024 | 4,793.30 | 4,793.30 | 4,764.00 | 4,764.00 | 4,764.00 | 153 |
| Mar 13, 2024 | 4,780.00 | 4,785.00 | 4,757.97 | 4,757.97 | 4,757.97 | 1,194 |
| Mar 12, 2024 | 4,764.00 | 4,772.72 | 4,750.01 | 4,772.72 | 4,772.72 | 1,576 |
| Mar 11, 2024 | 4,692.00 | 4,712.75 | 4,692.00 | 4,709.50 | 4,709.50 | 1,787 |
| Mar 8, 2024 | 4,695.00 | 4,705.00 | 4,640.01 | 4,701.55 | 4,701.55 | 3,611 |
| Mar 7, 2024 | 4,718.00 | 4,718.00 | 4,650.01 | 4,695.00 | 4,695.00 | 335 |
| Mar 6, 2024 | 4,736.00 | 4,746.01 | 4,736.00 | 4,740.00 | 4,740.00 | 938 |
| Mar 5, 2024 | 4,750.00 | 4,750.00 | 4,710.01 | 4,715.11 | 4,715.11 | 1,309 |
| Mar 4, 2024 | 4,800.00 | 4,800.00 | 4,720.02 | 4,753.07 | 4,753.07 | 1,271 |
| Mar 1, 2024 | 4,850.00 | 4,850.00 | 4,816.00 | 4,819.00 | 4,819.00 | 4,375 |
| Feb 29, 2024 | 4,879.99 | 4,879.99 | 4,879.99 | 4,879.99 | 4,879.99 | 461 |
| Feb 28, 2024 | 4,826.00 | 4,888.00 | 4,826.00 | 4,888.00 | 4,888.00 | 4,346 |
| Feb 27, 2024 | 4,814.00 | 4,899.99 | 4,808.00 | 4,899.99 | 4,899.99 | 2,329 |
| Feb 26, 2024 | 4,870.60 | 4,870.60 | 4,855.50 | 4,858.00 | 4,858.00 | 580 |
| Feb 23, 2024 | 4,875.03 | 4,875.03 | 4,842.00 | 4,866.25 | 4,866.25 | 339 |
| Feb 22, 2024 | 4,820.00 | 4,845.14 | 4,820.00 | 4,845.14 | 4,845.14 | 1,000 |
| Feb 21, 2024 | 4,690.14 | 4,700.00 | 4,687.00 | 4,700.00 | 4,700.00 | 352 |
| Feb 20, 2024 | 4,680.00 | 4,697.19 | 4,598.01 | 4,598.01 | 4,598.01 | 4,585 |
| Feb 19, 2024 | 4,780.25 | 4,780.25 | 4,780.25 | 4,780.25 | 4,780.25 | - |
| Feb 16, 2024 | 4,744.88 | 4,780.25 | 4,744.88 | 4,780.25 | 4,780.25 | 69 |
| Feb 15, 2024 | 4,731.97 | 4,799.94 | 4,731.97 | 4,784.50 | 4,784.50 | 157 |
| Feb 14, 2024 | 4,670.01 | 4,733.00 | 4,670.01 | 4,731.97 | 4,731.97 | 836 |
| Feb 13, 2024 | 4,745.99 | 4,769.94 | 4,670.11 | 4,685.74 | 4,685.74 | 5,609 |
| Feb 12, 2024 | 4,688.01 | 4,716.85 | 4,685.00 | 4,705.00 | 4,705.00 | 773 |
| Feb 9, 2024 | 4,703.00 | 4,749.97 | 4,702.00 | 4,749.97 | 4,749.97 | 907 |
| Feb 8, 2024 | 0.52 Dividend | |||||
| Feb 8, 2024 | 4,710.00 | 4,733.00 | 4,710.00 | 4,733.00 | 4,733.00 | 631 |
| Feb 7, 2024 | 4,757.97 | 4,768.99 | 4,757.97 | 4,762.00 | 4,761.48 | 1,108 |
| Feb 6, 2024 | 4,700.00 | 4,700.00 | 4,679.00 | 4,695.00 | 4,694.49 | 182 |
| Feb 2, 2024 | 4,726.81 | 4,770.00 | 4,726.81 | 4,770.00 | 4,769.48 | 391 |
| Feb 1, 2024 | 4,721.00 | 4,731.00 | 4,715.50 | 4,726.32 | 4,725.80 | 597 |
| Jan 31, 2024 | 4,780.00 | 4,782.40 | 4,700.00 | 4,722.40 | 4,721.88 | 3,732 |
| Jan 30, 2024 | 4,715.00 | 4,778.92 | 4,715.00 | 4,778.92 | 4,778.40 | 699 |
| Jan 29, 2024 | 4,676.00 | 4,715.00 | 4,676.00 | 4,715.00 | 4,714.49 | 574 |
| Jan 26, 2024 | 4,581.00 | 4,606.00 | 4,581.00 | 4,606.00 | 4,605.50 | 3,830 |
| Jan 25, 2024 | 4,670.00 | 4,685.00 | 4,665.00 | 4,680.00 | 4,679.49 | 374 |
| Jan 24, 2024 | 4,670.00 | 4,682.00 | 4,664.60 | 4,680.00 | 4,679.49 | 4,019 |
| Jan 23, 2024 | 4,688.90 | 4,716.00 | 4,674.02 | 4,700.00 | 4,699.49 | 3,103 |
| Jan 22, 2024 | 4,649.00 | 4,666.00 | 4,649.00 | 4,660.90 | 4,660.39 | 496 |
| Jan 19, 2024 | 4,608.00 | 4,634.00 | 4,582.01 | 4,610.67 | 4,610.17 | 1,309 |
| Jan 18, 2024 | 4,597.49 | 4,608.00 | 4,580.67 | 4,608.00 | 4,607.50 | 1,826 |
| Jan 17, 2024 | 4,610.00 | 4,610.00 | 4,574.23 | 4,574.23 | 4,573.73 | 2,835 |
| Jan 16, 2024 | 4,525.00 | 4,560.00 | 4,525.00 | 4,555.71 | 4,555.21 | 3,758 |
| Jan 15, 2024 | 4,457.00 | 4,457.00 | 4,457.00 | 4,457.00 | 4,456.51 | - |
| Jan 12, 2024 | 4,459.50 | 4,459.50 | 4,423.01 | 4,457.00 | 4,456.51 | 1,681 |
| Jan 11, 2024 | 4,485.00 | 4,500.00 | 4,460.00 | 4,466.00 | 4,465.51 | 1,775 |
| Jan 10, 2024 | 4,500.00 | 4,500.00 | 4,456.74 | 4,456.75 | 4,456.26 | 624 |
| Jan 9, 2024 | 4,429.96 | 4,475.98 | 4,429.96 | 4,475.98 | 4,475.49 | 626 |
| Jan 8, 2024 | 4,370.00 | 4,391.00 | 4,360.00 | 4,388.00 | 4,387.52 | 1,616 |
| Jan 5, 2024 | 4,400.00 | 4,403.70 | 4,370.76 | 4,370.76 | 4,370.28 | 1,908 |
| Jan 4, 2024 | 4,434.00 | 4,449.99 | 4,423.10 | 4,436.55 | 4,436.07 | 95 |
| Jan 3, 2024 | 4,397.00 | 4,404.00 | 4,380.01 | 4,380.01 | 4,379.53 | 708 |
| Jan 2, 2024 | 4,395.60 | 4,402.50 | 4,395.60 | 4,402.50 | 4,402.02 | 401 |
| Dec 29, 2023 | 4,419.98 | 4,474.99 | 4,418.14 | 4,474.99 | 4,474.50 | 307 |
| Dec 28, 2023 | 4,386.99 | 4,478.99 | 4,386.99 | 4,420.00 | 4,419.52 | 82 |
| Dec 27, 2023 | 4,392.50 | 4,392.50 | 4,379.00 | 4,379.00 | 4,378.52 | 439 |
| Dec 26, 2023 | 4,400.00 | 4,405.00 | 4,389.00 | 4,405.00 | 4,404.52 | 945 |
| Dec 22, 2023 | 4,413.50 | 4,449.98 | 4,399.32 | 4,449.98 | 4,449.49 | 2,486 |
| Dec 21, 2023 | 4,390.02 | 4,422.98 | 4,390.01 | 4,409.00 | 4,408.52 | 1,100 |
| Dec 20, 2023 | 4,439.90 | 4,459.99 | 4,419.24 | 4,459.99 | 4,459.50 | 1,222 |
| Dec 19, 2023 | 4,416.50 | 4,440.00 | 4,416.50 | 4,420.23 | 4,419.75 | 1,603 |
| Dec 18, 2023 | 4,500.00 | 4,500.00 | 4,295.50 | 4,295.50 | 4,295.03 | 1,278 |
| Dec 15, 2023 | 4,428.00 | 4,430.00 | 4,410.86 | 4,411.66 | 4,411.18 | 3,562 |
| Dec 14, 2023 | 4,503.00 | 4,503.00 | 4,441.27 | 4,449.99 | 4,449.50 | 1,193 |
| Dec 13, 2023 | 4,500.00 | 4,524.40 | 4,500.00 | 4,503.00 | 4,502.51 | 2,405 |
| Dec 11, 2023 | 4,473.00 | 4,473.00 | 4,464.11 | 4,464.11 | 4,463.62 | 222 |
| Dec 8, 2023 | 4,419.75 | 4,441.01 | 4,419.75 | 4,441.01 | 4,440.52 | 334 |
| Dec 7, 2023 | 4,450.11 | 4,479.00 | 4,450.11 | 4,479.00 | 4,478.51 | 229 |
| Dec 6, 2023 | 4,410.00 | 4,411.77 | 4,391.00 | 4,411.77 | 4,411.29 | 272 |
| Dec 5, 2023 | 4,425.01 | 4,425.01 | 4,425.00 | 4,425.00 | 4,424.52 | 922 |
| Dec 4, 2023 | 4,428.00 | 4,475.52 | 4,427.00 | 4,439.00 | 4,438.52 | 643 |
| Dec 1, 2023 | 4,395.00 | 4,411.00 | 4,395.00 | 4,410.00 | 4,409.52 | 358 |
| Nov 30, 2023 | 4,405.01 | 4,446.00 | 4,405.01 | 4,445.74 | 4,445.25 | 1,171 |
| Nov 29, 2023 | 4,370.00 | 4,409.94 | 4,370.00 | 4,409.94 | 4,409.46 | 3,462 |
| Nov 28, 2023 | 4,325.63 | 4,325.63 | 4,319.39 | 4,319.39 | 4,318.92 | 4,699 |
| Nov 27, 2023 | 4,351.00 | 4,355.00 | 4,334.11 | 4,355.00 | 4,354.52 | 920 |
| Nov 24, 2023 | 4,351.25 | 4,351.25 | 4,351.25 | 4,351.25 | 4,350.77 | 223 |
| Nov 23, 2023 | 4,372.00 | 4,372.00 | 4,372.00 | 4,372.00 | 4,371.52 | - |
| Nov 22, 2023 | 4,367.00 | 4,375.00 | 4,367.00 | 4,372.00 | 4,371.52 | 225 |
| Nov 21, 2023 | 4,330.00 | 4,338.00 | 4,316.00 | 4,338.00 | 4,337.53 | 200 |
| Nov 17, 2023 | 4,298.00 | 4,309.80 | 4,285.13 | 4,303.00 | 4,302.53 | 1,271 |
| Nov 16, 2023 | 4,184.62 | 4,281.00 | 4,184.61 | 4,275.79 | 4,275.32 | 6,100 |
| Nov 15, 2023 | 4,314.99 | 4,314.99 | 4,100.13 | 4,293.00 | 4,292.53 | 462 |
| Nov 14, 2023 | 4,331.12 | 4,331.12 | 4,280.00 | 4,300.00 | 4,299.53 | 574 |
| Nov 13, 2023 | 4,310.00 | 4,311.00 | 4,290.01 | 4,310.80 | 4,310.33 | 75 |
| Nov 10, 2023 | 4,324.00 | 4,324.00 | 4,307.74 | 4,312.03 | 4,311.56 | 412 |
| Nov 9, 2023 | 4,240.00 | 4,295.00 | 4,200.00 | 4,292.53 | 4,292.06 | 117 |
| Nov 8, 2023 | 0.52 Dividend | |||||
| Nov 8, 2023 | 4,267.10 | 4,277.21 | 4,263.00 | 4,265.00 | 4,264.53 | 624 |
| Nov 7, 2023 | 4,276.00 | 4,276.00 | 4,272.00 | 4,272.61 | 4,271.62 | 337 |
| Nov 6, 2023 | 4,273.22 | 4,283.87 | 4,269.50 | 4,269.50 | 4,268.51 | 13,648 |
| Nov 3, 2023 | 4,226.46 | 4,257.48 | 4,226.46 | 4,257.48 | 4,256.50 | 5,498 |
| Nov 1, 2023 | 4,276.37 | 4,276.37 | 4,248.23 | 4,248.23 | 4,247.25 | 1,481 |
| Oct 31, 2023 | 4,225.11 | 4,235.50 | 4,200.02 | 4,235.50 | 4,234.52 | 2,065 |
| Oct 30, 2023 | 4,203.11 | 4,203.11 | 4,203.00 | 4,203.00 | 4,202.03 | 477 |
| Oct 27, 2023 | 4,161.67 | 4,161.67 | 4,080.12 | 4,080.12 | 4,079.18 | 638 |
| Oct 26, 2023 | 4,230.00 | 4,240.00 | 4,215.39 | 4,215.39 | 4,214.42 | 2,524 |
| Oct 25, 2023 | 4,316.00 | 4,355.10 | 4,316.00 | 4,343.29 | 4,342.29 | 3,342 |
| Oct 24, 2023 | 4,264.61 | 4,288.00 | 4,264.61 | 4,288.00 | 4,287.01 | 1,199 |
| Oct 23, 2023 | 4,240.00 | 4,240.00 | 4,218.00 | 4,218.00 | 4,217.03 | 228 |
| Oct 20, 2023 | 4,263.00 | 4,271.40 | 4,262.51 | 4,262.51 | 4,261.53 | 2,112 |
| Oct 19, 2023 | 4,328.00 | 4,328.00 | 4,328.00 | 4,328.00 | 4,327.00 | 150 |
| Oct 18, 2023 | 4,375.00 | 4,375.00 | 4,334.00 | 4,342.00 | 4,341.00 | 942 |
| Oct 17, 2023 | 4,317.10 | 4,335.00 | 4,310.00 | 4,333.89 | 4,332.89 | 7,643 |
| Oct 16, 2023 | 4,300.00 | 4,341.60 | 4,282.17 | 4,299.00 | 4,298.01 | 1,327 |
| Oct 13, 2023 | 4,241.00 | 4,280.00 | 4,241.00 | 4,280.00 | 4,279.01 | 1,920 |
| Oct 12, 2023 | 4,240.50 | 4,266.00 | 4,235.00 | 4,266.00 | 4,265.02 | 3,135 |
| Oct 11, 2023 | 4,229.00 | 4,229.44 | 4,114.01 | 4,208.22 | 4,207.25 | 5,366 |
| Oct 10, 2023 | 4,270.00 | 4,275.00 | 4,252.61 | 4,252.61 | 4,251.63 | 1,965 |
| Oct 9, 2023 | 4,268.00 | 4,268.00 | 4,268.00 | 4,268.00 | 4,267.01 | 29 |
| Oct 6, 2023 | 4,299.99 | 4,299.99 | 4,268.33 | 4,278.55 | 4,277.56 | 4,520 |
| Oct 5, 2023 | 4,209.20 | 4,263.96 | 4,209.20 | 4,263.96 | 4,262.98 | 834 |
| Oct 4, 2023 | 4,130.00 | 4,159.90 | 4,130.00 | 4,154.00 | 4,153.04 | 1,402 |
| Oct 3, 2023 | 4,120.00 | 4,124.98 | 4,070.03 | 4,100.00 | 4,099.05 | 242 |
| Oct 2, 2023 | 4,041.79 | 4,080.00 | 4,041.79 | 4,078.72 | 4,077.78 | 2,715 |
| Sep 29, 2023 | 4,040.00 | 4,040.00 | 4,010.00 | 4,010.00 | 4,009.07 | 1,262 |
| Sep 28, 2023 | 4,073.30 | 4,073.60 | 4,073.30 | 4,073.60 | 4,072.66 | 135 |
| Sep 27, 2023 | 4,035.00 | 4,129.99 | 4,031.01 | 4,129.99 | 4,129.04 | 6,312 |
| Sep 26, 2023 | 4,024.00 | 4,042.15 | 4,020.01 | 4,033.73 | 4,032.80 | 1,572 |
| Sep 25, 2023 | 4,071.40 | 4,071.40 | 4,050.11 | 4,057.25 | 4,056.31 | 807 |
| Sep 22, 2023 | 4,080.00 | 4,080.00 | 4,045.00 | 4,045.00 | 4,044.07 | 1,472 |
| Sep 21, 2023 | 4,065.00 | 4,081.00 | 4,065.00 | 4,081.00 | 4,080.06 | 148 |
| Sep 20, 2023 | 4,157.25 | 4,159.20 | 4,157.25 | 4,159.20 | 4,158.24 | 49 |
| Sep 19, 2023 | 4,179.75 | 4,179.75 | 4,179.75 | 4,179.75 | 4,178.78 | - |
| Sep 18, 2023 | 4,186.11 | 4,215.00 | 4,138.25 | 4,179.75 | 4,178.78 | 193 |
| Sep 15, 2023 | 4,150.00 | 4,150.00 | 4,100.01 | 4,100.01 | 4,099.06 | 173 |
| Sep 14, 2023 | 4,215.99 | 4,215.99 | 4,115.00 | 4,121.12 | 4,120.17 | 124 |
| Sep 13, 2023 | 4,270.00 | 4,270.50 | 4,240.01 | 4,243.25 | 4,242.27 | 513 |
| Sep 12, 2023 | 4,279.00 | 4,279.00 | 4,263.90 | 4,264.30 | 4,263.31 | 392 |
| Sep 11, 2023 | 4,307.00 | 4,307.00 | 4,245.72 | 4,245.72 | 4,244.74 | 470 |
| Sep 8, 2023 | 4,340.00 | 4,345.00 | 4,340.00 | 4,340.68 | 4,339.68 | 1,043 |
| Sep 7, 2023 | 4,320.00 | 4,340.00 | 4,255.81 | 4,283.88 | 4,282.89 | 1,449 |
| Sep 6, 2023 | 4,297.11 | 4,326.48 | 4,297.11 | 4,326.48 | 4,325.48 | 714 |
| Sep 5, 2023 | 4,261.80 | 4,294.00 | 4,261.80 | 4,276.14 | 4,275.15 | 910 |
| Sep 4, 2023 | 4,110.01 | 4,110.01 | 4,110.00 | 4,110.01 | 4,109.06 | 25 |
| Sep 1, 2023 | 4,237.12 | 4,242.45 | 4,120.52 | 4,242.00 | 4,241.02 | 1,500 |
| Aug 31, 2023 | 4,193.00 | 4,193.00 | 4,192.97 | 4,192.97 | 4,192.00 | 33 |
| Aug 30, 2023 | 4,129.99 | 4,150.00 | 4,128.50 | 4,128.50 | 4,127.55 | 110 |
| Aug 29, 2023 | 4,034.41 | 4,129.98 | 4,034.41 | 4,126.21 | 4,125.26 | 2,580 |
| Aug 28, 2023 | 4,080.55 | 4,082.95 | 4,068.86 | 4,082.95 | 4,082.01 | 6,855 |
| Aug 25, 2023 | 4,000.01 | 4,068.50 | 4,000.01 | 4,068.50 | 4,067.56 | 731 |
| Aug 24, 2023 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,039.07 | 34 |
| Aug 23, 2023 | 4,060.00 | 4,080.00 | 4,060.00 | 4,067.44 | 4,066.50 | 363 |
| Aug 22, 2023 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,069.06 | 3,406 |
| Aug 21, 2023 | 4,076.50 | 4,077.61 | 4,030.01 | 4,030.01 | 4,029.08 | 513 |
| Aug 18, 2023 | 4,038.11 | 4,046.50 | 4,038.11 | 4,046.50 | 4,045.57 | 1,536 |
| Aug 17, 2023 | 4,078.49 | 4,081.24 | 4,058.54 | 4,058.54 | 4,057.60 | 7,993 |
| Aug 16, 2023 | 4,100.00 | 4,119.96 | 4,100.00 | 4,119.96 | 4,119.01 | 5,195 |
| Aug 15, 2023 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,119.05 | 1,117 |
| Aug 14, 2023 | 4,110.00 | 4,174.99 | 4,110.00 | 4,144.57 | 4,143.61 | 371 |
| Aug 11, 2023 | 4,081.00 | 4,081.00 | 4,080.00 | 4,080.00 | 4,079.06 | 261 |
| Aug 10, 2023 | 0.45 Dividend | |||||
| Aug 10, 2023 | 4,120.00 | 4,124.16 | 4,000.03 | 4,000.03 | 3,999.11 | 2,803 |
| Aug 9, 2023 | 4,090.16 | 4,120.00 | 4,055.01 | 4,071.88 | 4,070.49 | 70 |
| Aug 8, 2023 | 4,080.00 | 4,097.99 | 4,058.00 | 4,097.99 | 4,096.59 | 1,092 |
| Aug 7, 2023 | 4,098.99 | 4,126.00 | 4,098.99 | 4,106.00 | 4,104.60 | 181 |
| Aug 4, 2023 | 4,107.32 | 4,115.00 | 4,092.50 | 4,092.50 | 4,091.10 | 244 |
| Aug 3, 2023 | 4,104.00 | 4,121.50 | 4,098.11 | 4,121.50 | 4,120.09 | 286 |
| Aug 2, 2023 | 4,036.00 | 4,050.00 | 4,036.00 | 4,050.00 | 4,048.62 | 847 |
| Aug 1, 2023 | 4,031.00 | 4,051.00 | 4,025.00 | 4,051.00 | 4,049.62 | 218 |
| Jul 31, 2023 | 3,963.02 | 3,973.95 | 3,963.02 | 3,968.00 | 3,966.65 | 778 |
| Jul 28, 2023 | 3,915.00 | 3,935.00 | 3,915.00 | 3,930.00 | 3,928.66 | 1,343 |
| Jul 27, 2023 | 3,923.00 | 4,000.00 | 3,923.00 | 4,000.00 | 3,998.63 | 1,037 |
| Jul 26, 2023 | 3,977.00 | 4,069.79 | 3,976.00 | 4,069.79 | 4,068.40 | 1,378 |
| Jul 25, 2023 | 4,038.00 | 4,060.00 | 4,038.00 | 4,040.01 | 4,038.63 | 411 |
| Jul 24, 2023 | 4,062.07 | 4,062.08 | 4,018.00 | 4,053.28 | 4,051.90 | 7,647 |
| Jul 21, 2023 | 4,049.06 | 4,069.99 | 4,000.02 | 4,000.02 | 3,998.65 | 778 |
| Jul 20, 2023 | 4,034.00 | 4,057.00 | 4,031.65 | 4,054.22 | 4,052.84 | 5,352 |
| Jul 19, 2023 | 4,059.00 | 4,059.00 | 4,041.00 | 4,056.00 | 4,054.62 | 111 |
| Jul 18, 2023 | 4,089.00 | 4,089.00 | 4,000.05 | 4,038.00 | 4,036.62 | 442 |
| Jul 17, 2023 | 4,110.00 | 4,112.00 | 4,089.00 | 4,089.00 | 4,087.60 | 2,224 |
| Jul 14, 2023 | 4,106.00 | 4,106.00 | 4,000.02 | 4,005.54 | 4,004.17 | 4,183 |
| Jul 13, 2023 | 4,135.00 | 4,135.00 | 4,080.02 | 4,096.20 | 4,094.80 | 260 |
| Jul 12, 2023 | 4,095.00 | 4,095.00 | 4,085.00 | 4,085.00 | 4,083.61 | 1,112 |
| Jul 11, 2023 | 4,086.00 | 4,087.00 | 4,040.04 | 4,087.00 | 4,085.60 | 495 |
| Jul 10, 2023 | 4,058.53 | 4,058.53 | 4,058.53 | 4,058.53 | 4,057.14 | 667 |
| Jul 7, 2023 | 4,062.00 | 4,062.00 | 4,040.00 | 4,040.00 | 4,038.62 | 1,423 |
| Jul 6, 2023 | 4,080.52 | 4,138.55 | 4,080.52 | 4,128.99 | 4,127.58 | 2,648 |
| Jul 5, 2023 | 4,054.00 | 4,096.99 | 4,050.00 | 4,096.99 | 4,095.59 | 4,192 |
| Jul 4, 2023 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | 4,052.62 | - |
| Jul 3, 2023 | 4,055.00 | 4,055.00 | 4,054.00 | 4,054.00 | 4,052.62 | 7,764 |
| Jun 30, 2023 | 4,069.99 | 4,071.00 | 4,050.00 | 4,071.00 | 4,069.61 | 2,800 |
| Jun 29, 2023 | 3,914.01 | 4,009.58 | 3,914.00 | 4,009.58 | 4,008.21 | 11,337 |
| Jun 28, 2023 | 3,879.00 | 3,912.98 | 3,870.25 | 3,912.98 | 3,911.64 | 1,904 |
| Jun 27, 2023 | 3,882.03 | 3,913.99 | 3,882.03 | 3,913.99 | 3,912.65 | 2,445 |
| Jun 26, 2023 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | 3,916.66 | 330 |
| Jun 23, 2023 | 3,939.00 | 3,947.00 | 3,939.00 | 3,947.00 | 3,945.65 | 3,976 |
| Jun 22, 2023 | 3,903.00 | 3,932.66 | 3,903.00 | 3,932.66 | 3,931.32 | 1,512 |
| Jun 21, 2023 | 3,871.84 | 3,912.00 | 3,871.84 | 3,896.00 | 3,894.67 | 925 |
| Jun 20, 2023 | 3,920.00 | 3,920.00 | 3,845.01 | 3,899.70 | 3,898.37 | 11,466 |
| Jun 19, 2023 | 3,940.00 | 3,940.00 | 3,889.59 | 3,889.59 | 3,888.26 | 40 |
| Jun 16, 2023 | 3,909.00 | 3,927.52 | 3,883.54 | 3,888.79 | 3,887.46 | 8,040 |
| Jun 15, 2023 | 3,856.00 | 3,866.00 | 3,856.00 | 3,864.25 | 3,862.93 | 3,233 |
| Jun 14, 2023 | 3,843.95 | 3,856.00 | 3,800.02 | 3,800.02 | 3,798.72 | 2,011 |
| Jun 13, 2023 | 3,892.00 | 3,892.00 | 3,836.01 | 3,843.95 | 3,842.64 | 1,379 |
| Jun 12, 2023 | 3,861.01 | 3,904.00 | 3,861.01 | 3,899.95 | 3,898.62 | 15,126 |
| Jun 9, 2023 | 3,895.40 | 3,895.40 | 3,856.00 | 3,861.00 | 3,859.68 | 2,840 |
| Jun 8, 2023 | 3,887.44 | 3,902.19 | 3,876.25 | 3,879.71 | 3,878.39 | 1,521 |
| Jun 7, 2023 | 3,868.00 | 3,907.14 | 3,868.00 | 3,906.98 | 3,905.65 | 1,571 |
| Jun 6, 2023 | 3,967.53 | 3,967.53 | 3,966.13 | 3,966.13 | 3,964.78 | 325 |
| Jun 5, 2023 | 3,959.00 | 3,993.24 | 3,959.00 | 3,967.53 | 3,966.18 | 770 |
| Jun 2, 2023 | 4,007.50 | 4,007.50 | 4,006.50 | 4,006.50 | 4,005.13 | 222 |
| Jun 1, 2023 | 3,933.00 | 3,974.75 | 3,933.00 | 3,974.75 | 3,973.39 | 2,190 |
| May 31, 2023 | 3,875.00 | 3,910.00 | 3,855.00 | 3,910.00 | 3,908.67 | 7,559 |
| May 30, 2023 | 3,910.00 | 3,915.00 | 3,894.00 | 3,899.02 | 3,897.69 | 1,220 |
| May 29, 2023 | 3,972.03 | 3,972.03 | 3,972.03 | 3,972.03 | 3,970.67 | - |
| May 26, 2023 | 3,954.01 | 4,083.19 | 3,954.01 | 3,972.03 | 3,970.67 | 7,969 |
| May 25, 2023 | 3,951.01 | 3,992.00 | 3,951.00 | 3,992.00 | 3,990.64 | 121 |
| May 24, 2023 | 4,015.21 | 4,015.21 | 3,958.88 | 3,964.58 | 3,963.23 | 45 |
| May 23, 2023 | 4,086.00 | 4,086.00 | 3,938.92 | 4,038.82 | 4,037.44 | 2,614 |
| May 22, 2023 | 4,120.01 | 4,182.00 | 4,050.42 | 4,146.00 | 4,144.58 | 7,192 |
| May 19, 2023 | 4,122.00 | 4,122.00 | 4,120.00 | 4,120.00 | 4,118.59 | 26 |
| May 18, 2023 | 4,117.00 | 4,137.35 | 4,117.00 | 4,137.35 | 4,135.94 | 1,383 |
| May 17, 2023 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | 4,091.60 | 650 |
| May 16, 2023 | 4,029.00 | 4,034.00 | 4,015.00 | 4,025.00 | 4,023.63 | 375 |
| May 15, 2023 | 4,060.02 | 4,140.19 | 4,050.93 | 4,051.36 | 4,049.98 | 6,502 |
| May 12, 2023 | 4,054.46 | 4,054.46 | 4,054.46 | 4,054.46 | 4,053.08 | 1,621 |
| May 11, 2023 | 0.45 Dividend | |||||
| May 11, 2023 | 4,065.00 | 4,065.00 | 4,060.01 | 4,060.01 | 4,058.62 | 471 |
| May 10, 2023 | 4,060.00 | 4,062.00 | 4,060.00 | 4,062.00 | 4,060.16 | 308 |
| May 9, 2023 | 4,100.00 | 4,152.00 | 4,100.00 | 4,152.00 | 4,150.12 | 331 |
| May 8, 2023 | 4,138.00 | 4,151.99 | 4,050.81 | 4,050.81 | 4,048.98 | 2,240 |
| May 5, 2023 | 4,096.00 | 4,120.00 | 4,096.00 | 4,118.83 | 4,116.97 | 722 |
| May 4, 2023 | 4,025.74 | 4,037.30 | 4,025.74 | 4,037.30 | 4,035.47 | 386 |
| May 3, 2023 | 4,095.00 | 4,095.00 | 4,025.76 | 4,025.76 | 4,023.94 | 1,784 |
| May 2, 2023 | 4,192.22 | 4,192.22 | 4,192.22 | 4,192.22 | 4,190.32 | - |
| Apr 28, 2023 | 4,165.00 | 4,195.15 | 4,165.00 | 4,192.22 | 4,190.32 | 2,078 |
| Apr 27, 2023 | 4,138.00 | 4,138.00 | 4,105.00 | 4,118.00 | 4,116.14 | 1,227 |
| Apr 26, 2023 | 4,163.05 | 4,177.00 | 4,135.99 | 4,135.99 | 4,134.12 | 1,491 |