Mexico - Delayed Quote • MXN
Comcast Corporation (CMCSA.MX)
As of 7:30 AM CST. Market Open.
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 | 648.50 | 648.50 | 630.00 | 630.00 | 630.00 | 126 |
| Apr 25, 2024 | 649.00 | 665.49 | 649.00 | 657.00 | 657.00 | 5,147 |
| Apr 24, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Apr 23, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Apr 22, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Apr 19, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Apr 18, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 6 |
| Apr 17, 2024 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | - |
| Apr 16, 2024 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | 8 |
| Apr 15, 2024 | 665.90 | 665.90 | 665.90 | 665.90 | 665.90 | - |
| Apr 12, 2024 | 665.90 | 665.90 | 665.90 | 665.90 | 665.90 | 20 |
| Apr 11, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 10, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 9, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 8, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 5, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 4, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 3, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 2, 2024 | 0.31 Dividend | |||||
| Apr 2, 2024 | 691.00 | 694.46 | 691.00 | 694.46 | 694.46 | 277 |
| Apr 1, 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | - |
| Mar 27, 2024 | 730.99 | 730.99 | 712.00 | 712.00 | 711.69 | 103 |
| Mar 26, 2024 | 743.03 | 743.03 | 706.00 | 722.49 | 722.18 | 67 |
| Mar 25, 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | - |
| Mar 22, 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | 1,003 |
| Mar 21, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| Mar 20, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| Mar 19, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| Mar 15, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| Mar 14, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | 6 |
| Mar 13, 2024 | 730.31 | 730.31 | 730.31 | 730.31 | 729.99 | 66 |
| Mar 12, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| Mar 11, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| Mar 8, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| Mar 7, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| Mar 6, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| Mar 5, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | 460 |
| Mar 4, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| Mar 1, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| Feb 29, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| Feb 28, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | 30 |
| Feb 27, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.69 | 7 |
| Feb 26, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 23, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 22, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 21, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 20, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 19, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 16, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 15, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 14, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | 7 |
| Feb 13, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| Feb 12, 2024 | 735.82 | 735.82 | 725.00 | 725.00 | 724.68 | 39 |
| Feb 9, 2024 | 710.38 | 710.38 | 710.38 | 710.38 | 710.07 | - |
| Feb 8, 2024 | 760.00 | 760.00 | 708.90 | 710.38 | 710.07 | 27,851 |
| Feb 7, 2024 | 790.00 | 790.00 | 753.06 | 790.00 | 789.66 | 25 |
| Feb 6, 2024 | 753.04 | 753.04 | 753.04 | 753.04 | 752.71 | 11 |
| Feb 2, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | 9 |
| Feb 1, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | - |
| Jan 31, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | - |
| Jan 30, 2024 | 799.00 | 800.00 | 799.00 | 800.00 | 799.65 | 370 |
| Jan 29, 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 791.66 | - |
| Jan 26, 2024 | 790.00 | 792.00 | 789.01 | 792.00 | 791.66 | 1,253 |
| Jan 25, 2024 | 780.00 | 784.25 | 780.00 | 784.25 | 783.91 | 356 |
| Jan 24, 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 756.67 | - |
| Jan 23, 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 756.67 | 51 |
| Jan 22, 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 750.67 | 26 |
| Jan 19, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 18, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 17, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 24 |
| Jan 16, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| Jan 15, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| Jan 12, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | 100 |
| Jan 11, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 17 |
| Jan 10, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 9, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 8, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 5, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 4, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 3, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 316 |
| Jan 2, 2024 | 0.29 Dividend | |||||
| Jan 2, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 737.68 | 20 |
| Dec 29, 2023 | 738.00 | 738.00 | 738.00 | 738.00 | 737.39 | 317 |
| Dec 28, 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| Dec 27, 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| Dec 26, 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| Dec 22, 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| Dec 21, 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| Dec 20, 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| Dec 19, 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | 327 |
| Dec 18, 2023 | 771.00 | 771.00 | 768.47 | 769.70 | 769.06 | 710 |
| Dec 15, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.38 | - |
| Dec 14, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.38 | - |
| Dec 13, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.38 | 304 |
| Dec 11, 2023 | 746.17 | 746.17 | 745.00 | 745.00 | 744.38 | 41,412 |
| Dec 8, 2023 | 729.00 | 729.00 | 729.00 | 729.00 | 728.40 | 175 |
| Dec 7, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 719.40 | - |
| Dec 6, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 719.40 | - |
| Dec 5, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 719.40 | - |
| Dec 4, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 719.40 | - |
| Dec 1, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 719.40 | - |
| Nov 30, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 719.40 | - |
| Nov 29, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 719.40 | - |
| Nov 28, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 719.40 | 72 |
| Nov 27, 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 735.39 | - |
| Nov 24, 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 735.39 | - |
| Nov 23, 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 735.39 | - |
| Nov 22, 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 735.39 | - |
| Nov 21, 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 735.39 | - |
| Nov 17, 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 735.39 | - |
| Nov 16, 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 735.39 | - |
| Nov 15, 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 735.39 | - |
| Nov 14, 2023 | 736.50 | 736.50 | 736.00 | 736.00 | 735.39 | 1,701 |
| Nov 13, 2023 | 726.35 | 726.35 | 726.35 | 726.35 | 725.75 | - |
| Nov 10, 2023 | 726.35 | 726.35 | 726.35 | 726.35 | 725.75 | - |
| Nov 9, 2023 | 726.35 | 726.35 | 726.35 | 726.35 | 725.75 | 179 |
| Nov 8, 2023 | 726.00 | 726.00 | 726.00 | 726.00 | 725.40 | 125 |
| Nov 7, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 724.40 | - |
| Nov 6, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 724.40 | - |
| Nov 3, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 724.40 | - |
| Nov 1, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 724.40 | - |
| Oct 31, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 724.40 | - |
| Oct 30, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 724.40 | 71 |
| Oct 27, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 724.40 | 21 |
| Oct 26, 2023 | 729.00 | 729.00 | 729.00 | 729.00 | 728.40 | 77 |
| Oct 25, 2023 | 799.99 | 799.99 | 799.99 | 799.99 | 799.33 | - |
| Oct 24, 2023 | 799.99 | 799.99 | 799.99 | 799.99 | 799.33 | - |
| Oct 23, 2023 | 799.99 | 799.99 | 799.99 | 799.99 | 799.33 | 45 |
| Oct 20, 2023 | 795.00 | 795.00 | 795.00 | 795.00 | 794.34 | - |
| Oct 19, 2023 | 795.00 | 795.00 | 795.00 | 795.00 | 794.34 | - |
| Oct 18, 2023 | 795.00 | 795.00 | 795.00 | 795.00 | 794.34 | - |
| Oct 17, 2023 | 795.00 | 795.00 | 795.00 | 795.00 | 794.34 | 36 |
| Oct 16, 2023 | 796.46 | 796.46 | 796.46 | 796.46 | 795.80 | - |
| Oct 13, 2023 | 796.46 | 796.46 | 796.46 | 796.46 | 795.80 | - |
| Oct 12, 2023 | 796.46 | 796.46 | 796.46 | 796.46 | 795.80 | - |
| Oct 11, 2023 | 796.46 | 796.46 | 796.46 | 796.46 | 795.80 | - |
| Oct 10, 2023 | 795.00 | 796.50 | 795.00 | 796.46 | 795.80 | 282 |
| Oct 9, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 784.35 | 14 |
| Oct 6, 2023 | 785.72 | 785.72 | 785.72 | 785.72 | 785.07 | - |
| Oct 5, 2023 | 785.72 | 785.72 | 785.72 | 785.72 | 785.07 | - |
| Oct 4, 2023 | 785.72 | 785.72 | 785.72 | 785.72 | 785.07 | - |
| Oct 3, 2023 | 0.29 Dividend | |||||
| Oct 3, 2023 | 785.72 | 785.72 | 785.72 | 785.72 | 785.07 | - |
| Oct 2, 2023 | 782.09 | 785.72 | 782.09 | 785.72 | 784.78 | 16,008 |
| Sep 29, 2023 | 787.30 | 787.30 | 787.30 | 787.30 | 786.36 | - |
| Sep 28, 2023 | 787.30 | 787.30 | 787.30 | 787.30 | 786.36 | - |
| Sep 27, 2023 | 774.00 | 787.30 | 774.00 | 787.30 | 786.36 | 141 |
| Sep 26, 2023 | 774.00 | 774.00 | 774.00 | 774.00 | 773.07 | 82 |
| Sep 25, 2023 | 782.00 | 782.00 | 782.00 | 782.00 | 781.06 | - |
| Sep 22, 2023 | 782.00 | 782.00 | 782.00 | 782.00 | 781.06 | 320 |
| Sep 21, 2023 | 771.25 | 771.25 | 771.25 | 771.25 | 770.33 | - |
| Sep 20, 2023 | 771.25 | 771.25 | 771.25 | 771.25 | 770.33 | - |
| Sep 19, 2023 | 771.25 | 771.25 | 771.25 | 771.25 | 770.33 | - |
| Sep 18, 2023 | 771.25 | 771.25 | 771.25 | 771.25 | 770.33 | - |
| Sep 15, 2023 | 771.25 | 771.25 | 771.25 | 771.25 | 770.33 | - |
| Sep 14, 2023 | 771.25 | 771.25 | 771.25 | 771.25 | 770.33 | - |
| Sep 13, 2023 | 770.06 | 771.25 | 770.06 | 771.25 | 770.33 | 3,297 |
| Sep 12, 2023 | 784.00 | 784.00 | 784.00 | 784.00 | 783.06 | - |
| Sep 11, 2023 | 784.00 | 784.00 | 784.00 | 784.00 | 783.06 | - |
| Sep 8, 2023 | 784.00 | 784.00 | 784.00 | 784.00 | 783.06 | - |
| Sep 7, 2023 | 784.00 | 784.00 | 784.00 | 784.00 | 783.06 | - |
| Sep 6, 2023 | 784.00 | 784.00 | 784.00 | 784.00 | 783.06 | - |
| Sep 5, 2023 | 784.00 | 784.00 | 784.00 | 784.00 | 783.06 | - |
| Sep 4, 2023 | 784.00 | 784.00 | 784.00 | 784.00 | 783.06 | - |
| Sep 1, 2023 | 784.00 | 784.00 | 784.00 | 784.00 | 783.06 | - |
| Aug 31, 2023 | 784.00 | 784.00 | 784.00 | 784.00 | 783.06 | - |
| Aug 30, 2023 | 784.00 | 784.00 | 784.00 | 784.00 | 783.06 | 140 |
| Aug 29, 2023 | 789.00 | 789.00 | 789.00 | 789.00 | 788.06 | - |
| Aug 28, 2023 | 789.00 | 789.00 | 789.00 | 789.00 | 788.06 | - |
| Aug 25, 2023 | 789.00 | 789.00 | 789.00 | 789.00 | 788.06 | - |
| Aug 24, 2023 | 789.00 | 789.00 | 789.00 | 789.00 | 788.06 | - |
| Aug 23, 2023 | 789.00 | 789.00 | 789.00 | 789.00 | 788.06 | - |
| Aug 22, 2023 | 789.00 | 789.00 | 789.00 | 789.00 | 788.06 | - |
| Aug 21, 2023 | 789.00 | 789.00 | 789.00 | 789.00 | 788.06 | - |
| Aug 18, 2023 | 789.00 | 789.00 | 789.00 | 789.00 | 788.06 | 6 |
| Aug 17, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 16, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 15, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 14, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 11, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 10, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 9, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 8, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 7, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 4, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 3, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | - |
| Aug 2, 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 767.08 | 20 |
| Aug 1, 2023 | 721.84 | 721.84 | 721.84 | 721.84 | 720.98 | - |
| Jul 31, 2023 | 721.84 | 721.84 | 721.84 | 721.84 | 720.98 | - |
| Jul 28, 2023 | 721.84 | 721.84 | 721.84 | 721.84 | 720.98 | - |
| Jul 27, 2023 | 721.84 | 721.84 | 721.84 | 721.84 | 720.98 | - |
| Jul 26, 2023 | 720.67 | 721.84 | 720.67 | 721.84 | 720.98 | 4,178 |
| Jul 25, 2023 | 735.50 | 735.50 | 734.12 | 734.12 | 733.24 | 2,728 |
| Jul 24, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 719.14 | 12 |
| Jul 21, 2023 | 709.98 | 709.98 | 709.98 | 709.98 | 709.13 | - |
| Jul 20, 2023 | 709.98 | 709.98 | 709.98 | 709.98 | 709.13 | - |
| Jul 19, 2023 | 709.98 | 709.98 | 709.98 | 709.98 | 709.13 | - |
| Jul 18, 2023 | 709.98 | 709.98 | 709.98 | 709.98 | 709.13 | - |
| Jul 17, 2023 | 709.98 | 709.98 | 709.98 | 709.98 | 709.13 | - |
| Jul 14, 2023 | 709.98 | 709.98 | 709.98 | 709.98 | 709.13 | - |
| Jul 13, 2023 | 709.98 | 709.98 | 709.98 | 709.98 | 709.13 | - |
| Jul 12, 2023 | 709.98 | 709.98 | 709.98 | 709.98 | 709.13 | 399 |
| Jul 11, 2023 | 715.00 | 715.00 | 715.00 | 715.00 | 714.14 | 13 |
| Jul 10, 2023 | 709.25 | 709.25 | 709.25 | 709.25 | 708.40 | - |
| Jul 7, 2023 | 709.25 | 709.25 | 709.25 | 709.25 | 708.40 | - |
| Jul 6, 2023 | 709.25 | 709.25 | 709.25 | 709.25 | 708.40 | - |
| Jul 5, 2023 | 709.25 | 709.25 | 709.25 | 709.25 | 708.40 | - |
| Jul 4, 2023 | 709.25 | 709.25 | 709.25 | 709.25 | 708.40 | - |
| Jul 3, 2023 | 0.29 Dividend | |||||
| Jul 3, 2023 | 709.25 | 709.25 | 709.25 | 709.25 | 708.40 | - |
| Jun 30, 2023 | 709.25 | 709.25 | 709.25 | 709.25 | 708.11 | - |
| Jun 29, 2023 | 709.25 | 709.25 | 709.25 | 709.25 | 708.11 | - |
| Jun 28, 2023 | 708.25 | 709.25 | 708.25 | 709.25 | 708.11 | 737 |
| Jun 27, 2023 | 685.28 | 697.00 | 685.28 | 697.00 | 695.88 | 62 |
| Jun 26, 2023 | 654.18 | 654.18 | 654.18 | 654.18 | 653.13 | - |
| Jun 23, 2023 | 654.18 | 654.18 | 654.18 | 654.18 | 653.13 | 9 |
| Jun 22, 2023 | 691.80 | 700.00 | 691.80 | 700.00 | 698.88 | 190 |
| Jun 21, 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 703.87 | - |
| Jun 20, 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 703.87 | 10 |
| Jun 19, 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 703.87 | - |
| Jun 16, 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 703.87 | 5 |
| Jun 15, 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 703.87 | - |
| Jun 14, 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 703.87 | - |
| Jun 13, 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 703.87 | 236 |
| Jun 12, 2023 | 676.00 | 676.00 | 676.00 | 676.00 | 674.91 | - |
| Jun 9, 2023 | 676.00 | 676.00 | 676.00 | 676.00 | 674.91 | - |
| Jun 8, 2023 | 676.00 | 676.00 | 676.00 | 676.00 | 674.91 | - |
| Jun 7, 2023 | 676.00 | 676.00 | 676.00 | 676.00 | 674.91 | - |
| Jun 6, 2023 | 676.00 | 676.00 | 676.00 | 676.00 | 674.91 | - |
| Jun 5, 2023 | 676.00 | 676.00 | 676.00 | 676.00 | 674.91 | - |
| Jun 2, 2023 | 676.00 | 676.00 | 676.00 | 676.00 | 674.91 | - |
| Jun 1, 2023 | 688.72 | 688.72 | 676.00 | 676.00 | 674.91 | 17,813 |
| May 31, 2023 | 720.93 | 720.93 | 720.93 | 720.93 | 719.77 | - |
| May 30, 2023 | 720.93 | 720.93 | 720.93 | 720.93 | 719.77 | - |
| May 29, 2023 | 720.93 | 720.93 | 720.93 | 720.93 | 719.77 | - |
| May 26, 2023 | 720.93 | 720.93 | 720.93 | 720.93 | 719.77 | - |
| May 25, 2023 | 720.93 | 720.93 | 720.93 | 720.93 | 719.77 | - |
| May 24, 2023 | 720.93 | 720.93 | 720.93 | 720.93 | 719.77 | - |
| May 23, 2023 | 720.93 | 720.93 | 720.93 | 720.93 | 719.77 | - |
| May 22, 2023 | 740.10 | 741.50 | 720.93 | 720.93 | 719.77 | 428 |
| May 19, 2023 | 708.00 | 708.00 | 708.00 | 708.00 | 706.86 | - |
| May 18, 2023 | 708.00 | 708.00 | 708.00 | 708.00 | 706.86 | - |
| May 17, 2023 | 708.00 | 708.00 | 708.00 | 708.00 | 706.86 | - |
| May 16, 2023 | 708.00 | 708.00 | 708.00 | 708.00 | 706.86 | - |
| May 15, 2023 | 708.00 | 708.00 | 708.00 | 708.00 | 706.86 | - |
| May 12, 2023 | 708.00 | 708.00 | 708.00 | 708.00 | 706.86 | 72 |
| May 11, 2023 | 723.25 | 723.25 | 723.25 | 723.25 | 722.09 | - |
| May 10, 2023 | 723.25 | 723.25 | 723.25 | 723.25 | 722.09 | - |
| May 9, 2023 | 723.25 | 723.25 | 723.25 | 723.25 | 722.09 | - |
| May 8, 2023 | 723.25 | 723.25 | 723.25 | 723.25 | 722.09 | 1,000 |
| May 5, 2023 | 730.00 | 730.00 | 730.00 | 730.00 | 728.83 | - |
| May 4, 2023 | 730.00 | 730.00 | 730.00 | 730.00 | 728.83 | - |
| May 3, 2023 | 738.25 | 738.25 | 725.00 | 730.00 | 728.83 | 1,177 |
| May 2, 2023 | 735.20 | 751.99 | 735.20 | 751.99 | 750.78 | 41 |
| Apr 28, 2023 | 730.81 | 745.00 | 730.81 | 745.00 | 743.80 | 42 |
| Apr 27, 2023 | 704.89 | 704.89 | 704.89 | 704.89 | 703.76 | 10 |
| Apr 26, 2023 | 672.00 | 672.00 | 672.00 | 672.00 | 670.92 | - |