Mexico - Delayed Quote • MXN
Archer-Daniels-Midland Company (ADM.MX)
At close: April 24 at 10:04 AM 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 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | - |
| Apr 24, 2024 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 20 |
| Apr 23, 2024 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | - |
| Apr 22, 2024 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | - |
| Apr 19, 2024 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | - |
| Apr 18, 2024 | 1,048.25 | 1,048.65 | 1,048.25 | 1,048.25 | 1,048.25 | 1,709 |
| Apr 17, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Apr 16, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Apr 15, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Apr 12, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Apr 11, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Apr 10, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 5 |
| Apr 9, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Apr 8, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Apr 5, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Apr 4, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Apr 3, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Apr 2, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 22 |
| Apr 1, 2024 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | - |
| Mar 27, 2024 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | - |
| Mar 26, 2024 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | - |
| Mar 25, 2024 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | - |
| Mar 22, 2024 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 9 |
| Mar 21, 2024 | 1,026.15 | 1,026.15 | 1,026.15 | 1,026.15 | 1,026.15 | - |
| Mar 20, 2024 | 1,032.00 | 1,032.00 | 1,026.15 | 1,026.15 | 1,026.15 | 3,208 |
| Mar 19, 2024 | 981.09 | 981.09 | 981.09 | 981.09 | 981.09 | - |
| Mar 15, 2024 | 981.09 | 981.09 | 981.09 | 981.09 | 981.09 | - |
| Mar 14, 2024 | 981.09 | 981.09 | 981.09 | 981.09 | 981.09 | - |
| Mar 13, 2024 | 981.09 | 981.09 | 981.09 | 981.09 | 981.09 | 3,031 |
| Mar 12, 2024 | 961.98 | 961.98 | 961.98 | 961.98 | 961.98 | 544 |
| Mar 11, 2024 | 925.40 | 925.40 | 925.40 | 925.40 | 925.40 | 532 |
| Mar 8, 2024 | 908.01 | 908.01 | 908.01 | 908.01 | 908.01 | - |
| Mar 7, 2024 | 930.00 | 931.75 | 908.01 | 908.01 | 908.01 | 390 |
| Mar 6, 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| Mar 5, 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| Mar 4, 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| Mar 1, 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| Feb 29, 2024 | 917.00 | 917.00 | 906.00 | 906.00 | 906.00 | 251 |
| Feb 28, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| Feb 27, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| Feb 26, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| Feb 23, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| Feb 22, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| Feb 21, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 20 |
| Feb 20, 2024 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - |
| Feb 19, 2024 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - |
| Feb 16, 2024 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - |
| Feb 15, 2024 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 24 |
| Feb 14, 2024 | 902.50 | 902.50 | 902.50 | 902.50 | 902.50 | - |
| Feb 13, 2024 | 902.50 | 902.50 | 902.50 | 902.50 | 902.50 | - |
| Feb 12, 2024 | 902.50 | 902.50 | 902.50 | 902.50 | 902.50 | - |
| Feb 9, 2024 | 902.50 | 902.50 | 902.50 | 902.50 | 902.50 | - |
| Feb 8, 2024 | 902.50 | 902.50 | 902.50 | 902.50 | 902.50 | 61 |
| Feb 7, 2024 | 0.50 Dividend | |||||
| Feb 7, 2024 | 898.50 | 898.50 | 898.50 | 898.50 | 898.50 | 49 |
| Feb 6, 2024 | 910.80 | 910.80 | 910.80 | 910.80 | 910.30 | 16,991 |
| Feb 2, 2024 | 972.00 | 972.00 | 962.00 | 971.73 | 971.20 | 2,765 |
| Feb 1, 2024 | 955.70 | 970.00 | 955.70 | 970.00 | 969.47 | 2,035 |
| Jan 31, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 949.48 | 32 |
| Jan 30, 2024 | 949.60 | 949.60 | 949.40 | 949.40 | 948.88 | 3,886 |
| Jan 29, 2024 | 922.90 | 922.90 | 859.19 | 859.19 | 858.72 | 1,965 |
| Jan 26, 2024 | 890.00 | 890.00 | 858.77 | 858.77 | 858.30 | 2,013 |
| Jan 25, 2024 | 911.00 | 911.00 | 910.00 | 910.00 | 909.50 | 14 |
| Jan 24, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 909.50 | - |
| Jan 23, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 909.50 | 33 |
| Jan 22, 2024 | 966.58 | 976.00 | 898.00 | 899.34 | 898.85 | 454 |
| Jan 19, 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,160.36 | 9 |
| Jan 18, 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.10 | - |
| Jan 17, 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.10 | - |
| Jan 16, 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.10 | - |
| Jan 15, 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.10 | - |
| Jan 12, 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.10 | - |
| Jan 11, 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.10 | - |
| Jan 10, 2024 | 1,199.00 | 1,199.00 | 1,186.75 | 1,186.75 | 1,186.10 | 1,347 |
| Jan 9, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,198.34 | - |
| Jan 8, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,198.34 | - |
| Jan 5, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,198.34 | 38 |
| Jan 4, 2024 | 1,237.92 | 1,237.92 | 1,237.92 | 1,237.92 | 1,237.24 | - |
| Jan 3, 2024 | 1,237.92 | 1,237.92 | 1,237.92 | 1,237.92 | 1,237.24 | - |
| Jan 2, 2024 | 1,237.92 | 1,237.92 | 1,237.92 | 1,237.92 | 1,237.24 | 4,800 |
| Dec 29, 2023 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,223.33 | - |
| Dec 28, 2023 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,223.33 | - |
| Dec 27, 2023 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,223.33 | 20 |
| Dec 26, 2023 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,274.30 | - |
| Dec 22, 2023 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,274.30 | - |
| Dec 21, 2023 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,274.30 | - |
| Dec 20, 2023 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,274.30 | 17 |
| Dec 19, 2023 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,249.31 | - |
| Dec 18, 2023 | 1,283.00 | 1,286.17 | 1,250.00 | 1,250.00 | 1,249.31 | 647 |
| Dec 15, 2023 | 1,316.00 | 1,336.00 | 1,316.00 | 1,336.00 | 1,335.27 | 309 |
| Dec 14, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Dec 13, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Dec 11, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Dec 8, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Dec 7, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Dec 6, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Dec 5, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Dec 4, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Dec 1, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Nov 30, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Nov 29, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Nov 28, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Nov 27, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Nov 24, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Nov 23, 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.30 | - |
| Nov 22, 2023 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,279.30 | 853 |
| Nov 21, 2023 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,266.30 | - |
| Nov 17, 2023 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,266.30 | 293 |
| Nov 16, 2023 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,278.30 | 573 |
| Nov 15, 2023 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,262.31 | - |
| Nov 14, 2023 | 0.45 Dividend | |||||
| Nov 14, 2023 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,262.31 | - |
| Nov 13, 2023 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,261.86 | - |
| Nov 10, 2023 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,261.86 | - |
| Nov 9, 2023 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,261.86 | - |
| Nov 8, 2023 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,261.86 | 6 |
| Nov 7, 2023 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 1,276.34 | - |
| Nov 6, 2023 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 1,276.34 | - |
| Nov 3, 2023 | 1,276.00 | 1,277.50 | 1,276.00 | 1,277.50 | 1,276.34 | 8,388 |
| Nov 1, 2023 | 1,280.86 | 1,280.86 | 1,280.86 | 1,280.86 | 1,279.70 | 2,400 |
| Oct 31, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 30, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 27, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 26, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 25, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 24, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 23, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 20, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 19, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 18, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 17, 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.80 | - |
| Oct 16, 2023 | 1,250.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,328.80 | 446 |
| Oct 13, 2023 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,330.79 | - |
| Oct 12, 2023 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,330.79 | - |
| Oct 11, 2023 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,330.79 | - |
| Oct 10, 2023 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,330.79 | 37 |
| Oct 9, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,298.82 | - |
| Oct 6, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,298.82 | 1,773 |
| Oct 5, 2023 | 1,320.03 | 1,320.03 | 1,320.03 | 1,320.03 | 1,318.84 | - |
| Oct 4, 2023 | 1,320.03 | 1,320.03 | 1,320.03 | 1,320.03 | 1,318.84 | 1,293 |
| Oct 3, 2023 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,359.71 | - |
| Oct 2, 2023 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,359.71 | - |
| Sep 29, 2023 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,359.71 | - |
| Sep 28, 2023 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,359.71 | - |
| Sep 27, 2023 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,359.71 | - |
| Sep 26, 2023 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,359.71 | - |
| Sep 25, 2023 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,359.71 | - |
| Sep 22, 2023 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,359.71 | 10 |
| Sep 21, 2023 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,366.54 | - |
| Sep 20, 2023 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,366.54 | - |
| Sep 19, 2023 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,366.54 | - |
| Sep 18, 2023 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,366.54 | - |
| Sep 15, 2023 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,366.54 | - |
| Sep 14, 2023 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,366.54 | - |
| Sep 13, 2023 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,366.54 | - |
| Sep 12, 2023 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,366.54 | - |
| Sep 11, 2023 | 1,366.00 | 1,367.78 | 1,366.00 | 1,367.78 | 1,366.54 | 247 |
| Sep 8, 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,368.76 | - |
| Sep 7, 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,368.76 | - |
| Sep 6, 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,368.76 | - |
| Sep 5, 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,368.76 | - |
| Sep 4, 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,368.76 | - |
| Sep 1, 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,368.76 | 20 |
| Aug 31, 2023 | 1,362.65 | 1,362.65 | 1,362.65 | 1,362.65 | 1,361.42 | - |
| Aug 30, 2023 | 1,362.65 | 1,362.65 | 1,362.65 | 1,362.65 | 1,361.42 | - |
| Aug 29, 2023 | 1,362.65 | 1,362.65 | 1,362.65 | 1,362.65 | 1,361.42 | - |
| Aug 28, 2023 | 1,362.65 | 1,362.65 | 1,362.65 | 1,362.65 | 1,361.42 | 23 |
| Aug 25, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.71 | - |
| Aug 24, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.71 | - |
| Aug 23, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.71 | - |
| Aug 22, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.71 | - |
| Aug 21, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.71 | - |
| Aug 18, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.71 | - |
| Aug 17, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.71 | - |
| Aug 16, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.71 | - |
| Aug 15, 2023 | 0.45 Dividend | |||||
| Aug 15, 2023 | 1,439.00 | 1,439.00 | 1,430.00 | 1,430.00 | 1,428.71 | 3,922 |
| Aug 14, 2023 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,480.21 | - |
| Aug 11, 2023 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,480.21 | - |
| Aug 10, 2023 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,480.21 | - |
| Aug 9, 2023 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,480.21 | - |
| Aug 8, 2023 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,480.21 | 36 |
| Aug 7, 2023 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,471.22 | - |
| Aug 4, 2023 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,471.22 | 65 |
| Aug 3, 2023 | 1,422.93 | 1,422.93 | 1,422.93 | 1,422.93 | 1,421.21 | - |
| Aug 2, 2023 | 1,422.93 | 1,422.93 | 1,422.93 | 1,422.93 | 1,421.21 | - |
| Aug 1, 2023 | 1,422.93 | 1,422.93 | 1,422.93 | 1,422.93 | 1,421.21 | 1,500 |
| Jul 31, 2023 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,438.26 | 20 |
| Jul 28, 2023 | 1,497.59 | 1,497.59 | 1,497.59 | 1,497.59 | 1,495.78 | - |
| Jul 27, 2023 | 1,497.59 | 1,497.59 | 1,497.59 | 1,497.59 | 1,495.78 | - |
| Jul 26, 2023 | 1,497.59 | 1,497.59 | 1,497.59 | 1,497.59 | 1,495.78 | 6 |
| Jul 25, 2023 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,407.30 | - |
| Jul 24, 2023 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,407.30 | 762 |
| Jul 21, 2023 | 1,398.42 | 1,398.50 | 1,398.42 | 1,398.50 | 1,396.81 | 929 |
| Jul 20, 2023 | 1,353.12 | 1,353.12 | 1,353.12 | 1,353.12 | 1,351.48 | 40 |
| Jul 19, 2023 | 1,353.12 | 1,353.12 | 1,353.12 | 1,353.12 | 1,351.48 | - |
| Jul 18, 2023 | 1,338.69 | 1,353.12 | 1,338.69 | 1,353.12 | 1,351.48 | 4,952 |
| Jul 17, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | - |
| Jul 14, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | - |
| Jul 13, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | - |
| Jul 12, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | - |
| Jul 11, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | - |
| Jul 10, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | - |
| Jul 7, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | - |
| Jul 6, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | - |
| Jul 5, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | - |
| Jul 4, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | - |
| Jul 3, 2023 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,309.37 | 500 |
| Jun 30, 2023 | 1,262.52 | 1,262.52 | 1,262.52 | 1,262.52 | 1,260.99 | - |
| Jun 29, 2023 | 1,262.52 | 1,262.52 | 1,262.52 | 1,262.52 | 1,260.99 | - |
| Jun 28, 2023 | 1,262.52 | 1,262.52 | 1,262.52 | 1,262.52 | 1,260.99 | - |
| Jun 27, 2023 | 1,247.03 | 1,262.52 | 1,247.03 | 1,262.52 | 1,260.99 | 106 |
| Jun 26, 2023 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,251.49 | - |
| Jun 23, 2023 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,251.49 | 1,000 |
| Jun 22, 2023 | 1,284.11 | 1,284.11 | 1,284.11 | 1,284.11 | 1,282.56 | - |
| Jun 21, 2023 | 1,284.11 | 1,284.11 | 1,284.11 | 1,284.11 | 1,282.56 | - |
| Jun 20, 2023 | 1,284.11 | 1,284.11 | 1,284.11 | 1,284.11 | 1,282.56 | 56 |
| Jun 19, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | - |
| Jun 16, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | 500 |
| Jun 15, 2023 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,271.46 | - |
| Jun 14, 2023 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,271.46 | - |
| Jun 13, 2023 | 1,279.00 | 1,279.00 | 1,272.00 | 1,273.00 | 1,271.46 | 1,055 |
| Jun 12, 2023 | 1,252.00 | 1,252.00 | 1,250.00 | 1,250.00 | 1,248.49 | 3,227 |
| Jun 9, 2023 | 1,260.50 | 1,264.78 | 1,260.50 | 1,264.78 | 1,263.25 | 1,056 |
| Jun 8, 2023 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,274.46 | 39 |
| Jun 7, 2023 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,274.46 | 500 |
| Jun 6, 2023 | 1,236.71 | 1,236.71 | 1,236.71 | 1,236.71 | 1,235.22 | - |
| Jun 5, 2023 | 1,236.71 | 1,236.71 | 1,236.71 | 1,236.71 | 1,235.22 | - |
| Jun 2, 2023 | 1,236.71 | 1,236.71 | 1,236.71 | 1,236.71 | 1,235.22 | 8 |
| Jun 1, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | 5 |
| May 31, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | - |
| May 30, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | - |
| May 29, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | - |
| May 26, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | - |
| May 25, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | - |
| May 24, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | - |
| May 23, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | - |
| May 22, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | - |
| May 19, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | - |
| May 18, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | 50 |
| May 17, 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.44 | 500 |
| May 16, 2023 | 0.45 Dividend | |||||
| May 16, 2023 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,341.26 | - |
| May 15, 2023 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,340.81 | - |
| May 12, 2023 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,340.81 | - |
| May 11, 2023 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,340.81 | - |
| May 10, 2023 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,340.81 | - |
| May 9, 2023 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,340.81 | - |
| May 8, 2023 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,340.81 | - |
| May 5, 2023 | 1,335.00 | 1,342.88 | 1,335.00 | 1,342.88 | 1,340.81 | 600 |
| May 4, 2023 | 1,358.20 | 1,358.20 | 1,358.20 | 1,358.20 | 1,356.10 | - |
| May 3, 2023 | 1,358.20 | 1,358.20 | 1,358.20 | 1,358.20 | 1,356.10 | - |
| May 2, 2023 | 1,358.20 | 1,358.20 | 1,358.20 | 1,358.20 | 1,356.10 | 3,803 |
| Apr 28, 2023 | 1,404.37 | 1,404.37 | 1,404.37 | 1,404.37 | 1,402.20 | 81 |
| Apr 27, 2023 | 1,399.31 | 1,399.31 | 1,399.31 | 1,399.31 | 1,397.15 | - |
| Apr 26, 2023 | 1,399.31 | 1,399.31 | 1,399.31 | 1,399.31 | 1,397.15 | 497 |