Mexico - Delayed Quote • MXN
Costco Wholesale Corporation (COST.MX)
At close: April 24 at 1:00 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 | 12,350.00 | 12,350.00 | 12,347.00 | 12,347.00 | 12,345.84 | 26 |
Apr 23, 2024 | 12,278.00 | 12,341.61 | 12,267.30 | 12,280.00 | 12,278.85 | 685 |
Apr 22, 2024 | 12,181.00 | 12,287.61 | 12,149.00 | 12,287.61 | 12,286.46 | 817 |
Apr 19, 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,098.86 | 18 |
Apr 18, 2024 | 12,100.02 | 12,134.00 | 12,100.02 | 12,134.00 | 12,132.86 | 133 |
Apr 17, 2024 | 12,132.00 | 12,135.60 | 12,106.00 | 12,135.60 | 12,134.46 | 61 |
Apr 16, 2024 | 12,185.00 | 12,205.34 | 12,185.00 | 12,203.60 | 12,202.45 | 20 |
Apr 15, 2024 | 12,200.00 | 12,272.38 | 12,020.00 | 12,020.00 | 12,018.87 | 87 |
Apr 12, 2024 | 12,100.00 | 12,162.02 | 12,100.00 | 12,162.01 | 12,160.87 | 112 |
Apr 11, 2024 | 11,955.00 | 12,021.00 | 11,955.00 | 12,011.00 | 12,009.87 | 202 |
Apr 10, 2024 | 11,770.04 | 11,870.00 | 11,770.03 | 11,870.00 | 11,868.88 | 387 |
Apr 9, 2024 | 11,724.00 | 11,765.00 | 11,724.00 | 11,765.00 | 11,763.89 | 20 |
Apr 8, 2024 | 11,750.00 | 11,750.00 | 11,638.00 | 11,652.00 | 11,650.91 | 95 |
Apr 5, 2024 | 11,649.90 | 11,792.00 | 11,649.90 | 11,750.00 | 11,748.90 | 29 |
Apr 4, 2024 | 11,720.13 | 11,909.98 | 11,690.00 | 11,690.00 | 11,688.90 | 483 |
Apr 3, 2024 | 11,963.38 | 11,963.38 | 11,588.81 | 11,671.00 | 11,669.90 | 1,416 |
Apr 2, 2024 | 11,931.01 | 11,931.01 | 11,931.00 | 11,931.00 | 11,929.88 | 61 |
Apr 1, 2024 | 12,030.00 | 12,030.00 | 11,995.30 | 11,995.30 | 11,994.17 | 87 |
Mar 27, 2024 | 12,078.00 | 12,078.00 | 12,060.00 | 12,076.64 | 12,075.50 | 158 |
Mar 26, 2024 | 12,171.02 | 12,195.00 | 12,171.01 | 12,190.00 | 12,188.85 | 44 |
Mar 25, 2024 | 12,180.00 | 12,189.25 | 12,171.00 | 12,171.00 | 12,169.86 | 120 |
Mar 22, 2024 | 12,380.00 | 12,380.00 | 12,325.00 | 12,335.00 | 12,333.84 | 247 |
Mar 21, 2024 | 12,450.00 | 12,600.00 | 12,390.03 | 12,390.04 | 12,388.88 | 118 |
Mar 20, 2024 | 12,306.79 | 12,306.79 | 12,285.00 | 12,285.00 | 12,283.85 | 25 |
Mar 19, 2024 | 12,339.25 | 12,378.00 | 12,331.00 | 12,350.00 | 12,348.84 | 278 |
Mar 15, 2024 | 12,166.00 | 12,210.00 | 12,097.60 | 12,190.00 | 12,188.85 | 270 |
Mar 14, 2024 | 12,238.00 | 12,251.25 | 12,231.00 | 12,231.00 | 12,229.85 | 203 |
Mar 13, 2024 | 12,255.00 | 12,270.00 | 12,175.00 | 12,220.00 | 12,218.85 | 269 |
Mar 12, 2024 | 12,361.00 | 12,370.00 | 12,340.00 | 12,370.00 | 12,368.84 | 186 |
Mar 11, 2024 | 12,015.00 | 12,042.19 | 11,990.00 | 11,990.00 | 11,988.87 | 1,260 |
Mar 8, 2024 | 12,625.00 | 12,625.00 | 12,200.00 | 12,230.00 | 12,228.85 | 2,184 |
Mar 7, 2024 | 13,163.65 | 13,333.61 | 13,142.70 | 13,210.01 | 13,208.77 | 2,190 |
Mar 6, 2024 | 12,871.99 | 13,070.00 | 12,871.99 | 13,000.00 | 12,998.78 | 1,767 |
Mar 5, 2024 | 12,900.00 | 12,997.00 | 12,849.66 | 12,871.98 | 12,870.77 | 588 |
Mar 4, 2024 | 12,950.00 | 12,999.99 | 12,881.00 | 12,999.99 | 12,998.77 | 183 |
Mar 1, 2024 | 12,775.00 | 12,775.00 | 12,775.00 | 12,775.00 | 12,773.80 | 488 |
Feb 29, 2024 | 12,750.02 | 12,830.00 | 12,750.02 | 12,830.00 | 12,828.79 | 160 |
Feb 28, 2024 | 12,732.00 | 12,865.00 | 12,732.00 | 12,781.33 | 12,780.13 | 681 |
Feb 27, 2024 | 12,692.50 | 12,700.00 | 12,692.50 | 12,700.00 | 12,698.81 | 244 |
Feb 26, 2024 | 12,700.00 | 12,776.97 | 12,700.00 | 12,730.00 | 12,728.80 | 194 |
Feb 23, 2024 | 12,730.00 | 12,730.00 | 12,643.00 | 12,652.50 | 12,651.31 | 97 |
Feb 22, 2024 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,488.83 | 29 |
Feb 21, 2024 | 12,490.00 | 12,490.00 | 12,299.95 | 12,320.00 | 12,318.84 | 459 |
Feb 20, 2024 | 12,402.00 | 12,449.99 | 12,402.00 | 12,449.99 | 12,448.82 | 1,881 |
Feb 19, 2024 | 12,402.00 | 12,402.00 | 12,402.00 | 12,402.00 | 12,400.83 | - |
Feb 16, 2024 | 12,342.00 | 12,402.00 | 12,342.00 | 12,402.00 | 12,400.83 | 132 |
Feb 15, 2024 | 12,349.99 | 12,349.99 | 12,342.00 | 12,342.00 | 12,340.84 | 29 |
Feb 14, 2024 | 12,266.50 | 12,329.59 | 12,266.50 | 12,329.59 | 12,328.43 | 281 |
Feb 13, 2024 | 12,355.00 | 12,355.00 | 12,200.00 | 12,200.00 | 12,198.85 | 246 |
Feb 12, 2024 | 12,205.03 | 12,353.00 | 12,205.03 | 12,353.00 | 12,351.84 | 261 |
Feb 9, 2024 | 12,363.25 | 12,395.00 | 12,362.49 | 12,362.49 | 12,361.33 | 276 |
Feb 8, 2024 | 12,438.00 | 12,438.00 | 12,409.90 | 12,409.90 | 12,408.73 | 99 |
Feb 7, 2024 | 12,250.00 | 12,259.03 | 12,250.00 | 12,259.03 | 12,257.88 | 286 |
Feb 6, 2024 | 12,040.21 | 12,085.00 | 12,015.00 | 12,085.00 | 12,083.87 | 531 |
Feb 2, 2024 | 12,022.50 | 12,258.99 | 12,022.50 | 12,183.29 | 12,182.15 | 1,029 |
Feb 1, 2024 | 1.02 Dividend | |||||
Feb 1, 2024 | 11,928.00 | 12,030.00 | 11,928.00 | 12,011.00 | 12,009.87 | 161 |
Jan 31, 2024 | 12,095.00 | 12,095.00 | 11,928.00 | 11,928.00 | 11,925.86 | 128 |
Jan 30, 2024 | 11,758.82 | 12,015.00 | 11,758.82 | 12,007.50 | 12,005.34 | 160 |
Jan 29, 2024 | 11,896.91 | 11,941.00 | 11,896.91 | 11,941.00 | 11,938.86 | 29 |
Jan 26, 2024 | 11,723.00 | 11,733.00 | 11,722.00 | 11,733.00 | 11,730.89 | 147 |
Jan 25, 2024 | 11,653.00 | 11,681.00 | 11,653.00 | 11,670.00 | 11,667.91 | 291 |
Jan 24, 2024 | 11,800.00 | 11,805.00 | 11,765.00 | 11,767.25 | 11,765.14 | 91 |
Jan 23, 2024 | 11,959.89 | 11,999.99 | 11,920.00 | 11,920.00 | 11,917.86 | 439 |
Jan 22, 2024 | 11,953.00 | 11,961.92 | 11,912.99 | 11,912.99 | 11,910.85 | 148 |
Jan 19, 2024 | 11,790.01 | 11,872.00 | 11,790.01 | 11,872.00 | 11,869.87 | 207 |
Jan 18, 2024 | 11,788.00 | 11,796.83 | 11,788.00 | 11,796.83 | 11,794.71 | 211 |
Jan 17, 2024 | 11,777.00 | 11,803.14 | 11,740.00 | 11,740.00 | 11,737.89 | 565 |
Jan 16, 2024 | 11,660.00 | 11,727.44 | 11,660.00 | 11,720.00 | 11,717.90 | 3,027 |
Jan 15, 2024 | 11,491.02 | 11,491.02 | 11,491.02 | 11,491.02 | 11,488.96 | 10 |
Jan 12, 2024 | 11,370.04 | 11,489.98 | 11,370.03 | 11,489.98 | 11,487.92 | 2,404 |
Jan 11, 2024 | 11,499.98 | 11,499.98 | 11,370.00 | 11,370.00 | 11,367.96 | 22 |
Jan 10, 2024 | 11,418.00 | 11,418.00 | 11,411.00 | 11,411.00 | 11,408.95 | 23 |
Jan 9, 2024 | 11,191.00 | 11,296.00 | 11,191.00 | 11,284.90 | 11,282.88 | 305 |
Jan 8, 2024 | 11,017.02 | 11,080.00 | 11,006.00 | 11,006.00 | 11,004.02 | 105 |
Jan 5, 2024 | 11,092.00 | 11,302.37 | 11,023.61 | 11,302.37 | 11,300.34 | 674 |
Jan 4, 2024 | 10,967.70 | 11,000.00 | 10,967.70 | 11,000.00 | 10,998.03 | 31 |
Jan 3, 2024 | 11,116.00 | 11,116.00 | 11,116.00 | 11,116.00 | 11,114.00 | - |
Jan 2, 2024 | 11,076.02 | 11,116.00 | 11,076.02 | 11,116.00 | 11,114.00 | 28 |
Dec 29, 2023 | 11,250.00 | 11,250.00 | 11,170.50 | 11,188.00 | 11,185.99 | 172 |
Dec 28, 2023 | 11,274.00 | 11,274.00 | 11,274.00 | 11,274.00 | 11,271.98 | - |
Dec 27, 2023 | 15.00 Dividend | |||||
Dec 27, 2023 | 11,223.86 | 11,468.79 | 11,223.86 | 11,274.00 | 11,271.98 | 188 |
Dec 26, 2023 | 11,411.11 | 11,411.12 | 11,411.11 | 11,411.12 | 11,394.08 | 3,239 |
Dec 22, 2023 | 11,336.50 | 11,455.00 | 11,336.50 | 11,411.10 | 11,394.05 | 337 |
Dec 21, 2023 | 11,409.99 | 11,409.99 | 11,290.00 | 11,310.84 | 11,293.94 | 290 |
Dec 20, 2023 | 11,375.00 | 11,570.00 | 11,375.00 | 11,410.00 | 11,392.96 | 694 |
Dec 19, 2023 | 11,505.00 | 11,609.99 | 11,495.00 | 11,559.00 | 11,541.73 | 1,266 |
Dec 18, 2023 | 11,390.00 | 11,881.69 | 11,390.00 | 11,670.00 | 11,652.57 | 155 |
Dec 15, 2023 | 11,220.00 | 11,370.46 | 11,220.00 | 11,362.39 | 11,345.42 | 1,824 |
Dec 14, 2023 | 11,115.00 | 11,115.00 | 10,860.00 | 10,860.00 | 10,843.78 | 457 |
Dec 13, 2023 | 10,996.00 | 11,094.05 | 10,996.00 | 11,057.00 | 11,040.48 | 634 |
Dec 11, 2023 | 10,889.00 | 10,901.00 | 10,880.00 | 10,880.00 | 10,863.75 | 890 |
Dec 8, 2023 | 10,602.98 | 10,602.98 | 10,597.07 | 10,597.07 | 10,581.24 | 11 |
Dec 7, 2023 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,634.09 | 83 |
Dec 6, 2023 | 10,450.00 | 10,502.05 | 10,450.00 | 10,502.05 | 10,486.36 | 288 |
Dec 5, 2023 | 10,609.00 | 10,609.00 | 10,500.00 | 10,500.00 | 10,484.32 | 461 |
Dec 4, 2023 | 10,287.00 | 10,459.00 | 10,287.00 | 10,459.00 | 10,443.38 | 149 |
Dec 1, 2023 | 10,205.00 | 10,236.32 | 10,180.00 | 10,217.46 | 10,202.20 | 44 |
Nov 30, 2023 | 10,252.00 | 10,252.00 | 10,252.00 | 10,252.00 | 10,236.69 | 232 |
Nov 29, 2023 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,134.84 | 17 |
Nov 28, 2023 | 10,179.28 | 10,179.28 | 10,179.28 | 10,179.28 | 10,164.08 | 180 |
Nov 27, 2023 | 10,259.00 | 10,259.00 | 10,226.00 | 10,250.00 | 10,234.69 | 534 |
Nov 24, 2023 | 10,175.86 | 10,175.86 | 10,175.86 | 10,175.86 | 10,160.66 | 18 |
Nov 23, 2023 | 10,166.00 | 10,166.00 | 10,166.00 | 10,166.00 | 10,150.81 | - |
Nov 22, 2023 | 10,166.00 | 10,166.00 | 10,166.00 | 10,166.00 | 10,150.81 | 15 |
Nov 21, 2023 | 10,079.00 | 10,080.00 | 10,036.51 | 10,036.51 | 10,021.52 | 509 |
Nov 17, 2023 | 9,900.11 | 10,100.00 | 9,900.11 | 9,944.75 | 9,929.90 | 357 |
Nov 16, 2023 | 10,005.97 | 10,005.97 | 10,005.97 | 10,005.97 | 9,991.02 | 143 |
Nov 15, 2023 | 10,392.00 | 10,392.00 | 10,340.00 | 10,340.00 | 10,324.56 | 189 |
Nov 14, 2023 | 10,220.00 | 10,280.46 | 10,220.00 | 10,280.46 | 10,265.10 | 290 |
Nov 13, 2023 | 10,193.00 | 10,193.00 | 10,180.00 | 10,180.00 | 10,164.79 | 86 |
Nov 10, 2023 | 10,112.00 | 10,183.00 | 10,106.00 | 10,165.34 | 10,150.16 | 283 |
Nov 9, 2023 | 9,848.64 | 10,025.50 | 9,848.64 | 10,025.50 | 10,010.52 | 25 |
Nov 8, 2023 | 9,895.00 | 9,915.00 | 9,895.00 | 9,915.00 | 9,900.19 | 66 |
Nov 7, 2023 | 10,020.00 | 10,042.00 | 10,019.46 | 10,022.00 | 10,007.03 | 68 |
Nov 6, 2023 | 9,967.53 | 10,015.11 | 9,967.53 | 10,015.11 | 10,000.15 | 950 |
Nov 3, 2023 | 1.02 Dividend | |||||
Nov 3, 2023 | 9,700.00 | 9,805.43 | 9,697.00 | 9,805.43 | 9,790.78 | 260 |
Nov 1, 2023 | 9,926.20 | 9,970.70 | 9,926.20 | 9,943.11 | 9,927.24 | 17,130 |
Oct 31, 2023 | 9,933.03 | 9,965.00 | 9,933.03 | 9,965.00 | 9,949.09 | 125 |
Oct 30, 2023 | 10,000.00 | 10,005.00 | 10,000.00 | 10,005.00 | 9,989.03 | 47 |
Oct 27, 2023 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | 9,796.34 | 12 |
Oct 26, 2023 | 9,967.10 | 9,980.00 | 9,967.10 | 9,970.00 | 9,954.09 | 21 |
Oct 25, 2023 | 10,110.00 | 10,110.00 | 10,107.23 | 10,107.23 | 10,091.10 | 274 |
Oct 24, 2023 | 10,055.00 | 10,055.00 | 10,055.00 | 10,055.00 | 10,038.95 | - |
Oct 23, 2023 | 10,000.00 | 10,055.00 | 10,000.00 | 10,055.00 | 10,038.95 | 36 |
Oct 20, 2023 | 10,204.00 | 10,220.50 | 10,204.00 | 10,220.50 | 10,204.19 | 109 |
Oct 19, 2023 | 10,449.00 | 10,449.00 | 10,362.00 | 10,362.00 | 10,345.46 | 65 |
Oct 18, 2023 | 10,398.00 | 10,480.00 | 10,398.00 | 10,480.00 | 10,463.27 | 54 |
Oct 17, 2023 | 10,270.00 | 10,334.00 | 10,270.00 | 10,295.00 | 10,278.57 | 375 |
Oct 16, 2023 | 10,256.00 | 10,270.00 | 10,256.00 | 10,270.00 | 10,253.61 | 134 |
Oct 13, 2023 | 10,118.13 | 10,225.00 | 10,118.13 | 10,225.00 | 10,208.68 | 72 |
Oct 12, 2023 | 10,133.00 | 10,162.30 | 10,125.05 | 10,125.05 | 10,108.89 | 941 |
Oct 11, 2023 | 10,035.00 | 10,035.00 | 10,000.01 | 10,032.00 | 10,015.99 | 110 |
Oct 10, 2023 | 10,170.00 | 10,170.00 | 9,930.85 | 9,930.85 | 9,915.00 | 21 |
Oct 9, 2023 | 10,172.00 | 10,172.00 | 10,172.00 | 10,172.00 | 10,155.76 | 175 |
Oct 6, 2023 | 10,010.00 | 10,121.00 | 10,010.00 | 10,121.00 | 10,104.84 | 49 |
Oct 5, 2023 | 10,284.20 | 10,410.00 | 10,284.20 | 10,396.00 | 10,379.41 | 205 |
Oct 4, 2023 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,283.56 | 635 |
Oct 3, 2023 | 10,049.88 | 10,154.00 | 10,049.88 | 10,149.00 | 10,132.80 | 118 |
Oct 2, 2023 | 9,983.01 | 10,089.00 | 9,983.01 | 10,089.00 | 10,072.90 | 615 |
Sep 29, 2023 | 9,974.99 | 9,974.99 | 9,974.99 | 9,974.99 | 9,959.07 | 50 |
Sep 28, 2023 | 10,039.14 | 10,039.14 | 10,039.14 | 10,039.14 | 10,023.12 | 12 |
Sep 27, 2023 | 9,700.00 | 10,006.00 | 9,700.00 | 10,006.00 | 9,990.03 | 96 |
Sep 26, 2023 | 9,643.02 | 9,708.00 | 9,643.02 | 9,708.00 | 9,692.50 | 174 |
Sep 25, 2023 | 9,643.01 | 9,702.50 | 9,643.01 | 9,702.50 | 9,687.01 | 44 |
Sep 22, 2023 | 9,643.00 | 9,643.00 | 9,643.00 | 9,643.00 | 9,627.61 | - |
Sep 21, 2023 | 9,643.00 | 9,643.00 | 9,643.00 | 9,643.00 | 9,627.61 | - |
Sep 20, 2023 | 9,643.00 | 9,643.00 | 9,643.00 | 9,643.00 | 9,627.61 | 69 |
Sep 19, 2023 | 9,661.00 | 9,661.00 | 9,661.00 | 9,661.00 | 9,645.58 | 60 |
Sep 18, 2023 | 9,636.03 | 9,661.00 | 9,636.03 | 9,661.00 | 9,645.58 | 446 |
Sep 15, 2023 | 9,638.75 | 9,638.75 | 9,638.75 | 9,638.75 | 9,623.37 | - |
Sep 14, 2023 | 9,638.75 | 9,638.75 | 9,638.75 | 9,638.75 | 9,623.37 | 10 |
Sep 13, 2023 | 9,539.00 | 9,539.00 | 9,528.64 | 9,528.64 | 9,513.43 | 145 |
Sep 12, 2023 | 9,678.00 | 9,678.00 | 9,678.00 | 9,678.00 | 9,662.55 | 16 |
Sep 11, 2023 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,584.68 | 5 |
Sep 8, 2023 | 9,581.00 | 9,691.00 | 9,581.00 | 9,691.00 | 9,675.53 | 142 |
Sep 7, 2023 | 9,649.00 | 9,680.00 | 9,640.00 | 9,640.00 | 9,624.61 | 155 |
Sep 6, 2023 | 9,587.00 | 9,636.11 | 9,587.00 | 9,636.11 | 9,620.73 | 16 |
Sep 5, 2023 | 9,298.42 | 9,298.42 | 9,298.42 | 9,298.42 | 9,283.58 | - |
Sep 4, 2023 | 9,298.42 | 9,298.42 | 9,298.42 | 9,298.42 | 9,283.58 | - |
Sep 1, 2023 | 9,301.15 | 9,301.15 | 9,298.42 | 9,298.42 | 9,283.58 | 38 |
Aug 31, 2023 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,285.16 | 22 |
Aug 30, 2023 | 9,064.50 | 9,064.50 | 9,064.48 | 9,064.48 | 9,050.01 | 46 |
Aug 29, 2023 | 9,058.23 | 9,095.00 | 9,058.23 | 9,095.00 | 9,080.48 | 95 |
Aug 28, 2023 | 8,947.00 | 9,008.00 | 8,947.00 | 9,008.00 | 8,993.62 | 664 |
Aug 25, 2023 | 8,950.00 | 8,950.00 | 8,941.52 | 8,941.52 | 8,927.25 | 28 |
Aug 24, 2023 | 1.02 Dividend | |||||
Aug 24, 2023 | 9,055.00 | 9,055.00 | 9,055.00 | 9,055.00 | 9,040.55 | 44 |
Aug 23, 2023 | 8,900.02 | 9,100.00 | 8,900.02 | 9,080.00 | 9,064.49 | 41 |
Aug 22, 2023 | 9,100.15 | 9,180.00 | 9,100.15 | 9,112.35 | 9,096.78 | 51 |
Aug 21, 2023 | 9,171.03 | 9,171.03 | 9,171.03 | 9,171.03 | 9,155.36 | 11 |
Aug 18, 2023 | 9,305.11 | 9,305.11 | 9,305.11 | 9,305.11 | 9,289.21 | 17 |
Aug 17, 2023 | 9,489.00 | 9,489.00 | 9,390.00 | 9,390.00 | 9,373.96 | 154 |
Aug 16, 2023 | 9,600.00 | 9,613.30 | 9,560.04 | 9,613.30 | 9,596.88 | 67 |
Aug 15, 2023 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 9,543.67 | - |
Aug 14, 2023 | 9,615.00 | 9,628.00 | 9,560.00 | 9,560.00 | 9,543.67 | 284 |
Aug 11, 2023 | 9,601.00 | 9,601.00 | 9,601.00 | 9,601.00 | 9,584.60 | 18 |
Aug 10, 2023 | 9,623.00 | 9,623.00 | 9,560.62 | 9,560.62 | 9,544.29 | 82 |
Aug 9, 2023 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 9,488.76 | - |
Aug 8, 2023 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 9,488.76 | - |
Aug 7, 2023 | 9,500.00 | 9,505.00 | 9,500.00 | 9,505.00 | 9,488.76 | 153 |
Aug 4, 2023 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,483.77 | 22 |
Aug 3, 2023 | 9,622.00 | 9,670.53 | 9,474.05 | 9,649.00 | 9,632.52 | 2,748 |
Aug 2, 2023 | 9,450.00 | 9,450.00 | 9,382.00 | 9,390.00 | 9,373.96 | 460 |
Aug 1, 2023 | 9,418.00 | 9,612.79 | 9,370.00 | 9,380.00 | 9,363.98 | 73 |
Jul 31, 2023 | 9,420.00 | 9,420.00 | 9,410.00 | 9,410.00 | 9,393.92 | 15 |
Jul 28, 2023 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,413.89 | 10 |
Jul 27, 2023 | 9,504.00 | 9,508.00 | 9,504.00 | 9,508.00 | 9,491.76 | 155 |
Jul 26, 2023 | 9,531.00 | 9,555.25 | 9,531.00 | 9,555.25 | 9,538.93 | 84 |
Jul 25, 2023 | 9,535.00 | 9,582.11 | 9,535.00 | 9,570.00 | 9,553.65 | 580 |
Jul 24, 2023 | 9,506.53 | 9,506.53 | 9,506.53 | 9,506.53 | 9,490.29 | 190 |
Jul 21, 2023 | 9,497.51 | 9,497.51 | 9,465.00 | 9,465.00 | 9,448.83 | 29 |
Jul 20, 2023 | 9,364.98 | 9,427.00 | 9,364.98 | 9,427.00 | 9,410.90 | 2,186 |
Jul 19, 2023 | 9,292.00 | 9,300.00 | 9,252.00 | 9,252.00 | 9,236.19 | 5,965 |
Jul 18, 2023 | 9,233.00 | 9,233.00 | 9,233.00 | 9,233.00 | 9,217.23 | 98 |
Jul 17, 2023 | 9,200.00 | 9,299.99 | 9,200.00 | 9,229.00 | 9,213.23 | 273 |
Jul 14, 2023 | 9,150.00 | 9,150.00 | 9,128.00 | 9,128.00 | 9,112.41 | 75 |
Jul 13, 2023 | 9,060.00 | 9,072.00 | 9,060.00 | 9,064.35 | 9,048.86 | 320 |
Jul 12, 2023 | 9,034.45 | 9,241.58 | 9,034.45 | 9,241.58 | 9,225.79 | 243 |
Jul 11, 2023 | 9,000.00 | 9,029.00 | 9,000.00 | 9,029.00 | 9,013.58 | 89 |
Jul 10, 2023 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,984.62 | - |
Jul 7, 2023 | 9,030.00 | 9,042.00 | 9,000.00 | 9,000.00 | 8,984.62 | 117 |
Jul 6, 2023 | 9,268.13 | 9,299.00 | 9,268.13 | 9,283.01 | 9,267.15 | 119 |
Jul 5, 2023 | 9,145.00 | 9,169.00 | 9,145.00 | 9,152.00 | 9,136.37 | 197 |
Jul 4, 2023 | 9,227.00 | 9,227.00 | 9,227.00 | 9,227.00 | 9,211.24 | - |
Jul 3, 2023 | 9,194.00 | 9,227.00 | 9,194.00 | 9,227.00 | 9,211.24 | 81 |
Jun 30, 2023 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 9,085.45 | 20 |
Jun 29, 2023 | 9,101.50 | 9,101.67 | 8,890.05 | 9,090.00 | 9,074.47 | 548 |
Jun 28, 2023 | 9,090.00 | 9,090.00 | 9,070.00 | 9,070.00 | 9,054.51 | 194 |
Jun 27, 2023 | 9,075.00 | 9,075.00 | 9,067.00 | 9,074.00 | 9,058.50 | 384 |
Jun 26, 2023 | 8,968.75 | 8,972.00 | 8,968.00 | 8,968.35 | 8,953.03 | 111 |
Jun 23, 2023 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | 8,985.62 | 664 |
Jun 22, 2023 | 8,966.41 | 8,980.00 | 8,966.41 | 8,980.00 | 8,964.66 | 599 |
Jun 21, 2023 | 8,899.99 | 8,920.50 | 8,899.99 | 8,920.00 | 8,904.76 | 139 |
Jun 20, 2023 | 8,900.00 | 8,963.00 | 8,880.00 | 8,938.41 | 8,923.14 | 3,957 |
Jun 19, 2023 | 8,937.07 | 8,937.07 | 8,937.07 | 8,937.07 | 8,921.80 | - |
Jun 16, 2023 | 8,942.00 | 8,947.25 | 8,927.00 | 8,937.07 | 8,921.80 | 224 |
Jun 15, 2023 | 9,050.00 | 9,074.00 | 9,050.00 | 9,072.50 | 9,057.00 | 517 |
Jun 14, 2023 | 9,000.00 | 9,025.00 | 9,000.00 | 9,025.00 | 9,009.58 | 31 |
Jun 13, 2023 | 8,968.50 | 8,968.50 | 8,968.50 | 8,968.50 | 8,953.18 | 201 |
Jun 12, 2023 | 8,948.20 | 8,999.00 | 8,948.20 | 8,999.00 | 8,983.63 | 150 |
Jun 9, 2023 | 8,915.00 | 8,930.00 | 8,915.00 | 8,930.00 | 8,914.74 | 22 |
Jun 8, 2023 | 9,020.00 | 9,265.44 | 9,020.00 | 9,034.00 | 9,018.57 | 305 |
Jun 7, 2023 | 8,945.00 | 8,945.00 | 8,886.00 | 8,886.00 | 8,870.82 | 1,184 |
Jun 6, 2023 | 8,950.00 | 8,961.00 | 8,940.00 | 8,961.00 | 8,945.69 | 65 |
Jun 5, 2023 | 9,020.50 | 9,020.50 | 9,020.50 | 9,020.50 | 9,005.09 | 18 |
Jun 2, 2023 | 8,958.00 | 8,980.00 | 8,958.00 | 8,980.00 | 8,964.66 | 12 |
Jun 1, 2023 | 9,121.38 | 9,121.38 | 8,948.09 | 9,019.00 | 9,003.59 | 380 |
May 31, 2023 | 9,100.00 | 9,100.00 | 9,049.00 | 9,050.00 | 9,034.54 | 162 |
May 30, 2023 | 8,950.00 | 9,032.00 | 8,800.01 | 8,960.00 | 8,944.69 | 1,793 |
May 29, 2023 | 8,826.52 | 8,826.52 | 8,826.52 | 8,826.52 | 8,811.44 | - |
May 26, 2023 | 8,620.00 | 8,950.00 | 8,620.00 | 8,826.52 | 8,811.44 | 409 |
May 25, 2023 | 8,600.00 | 8,806.38 | 8,600.00 | 8,806.38 | 8,791.33 | 317 |
May 24, 2023 | 8,638.39 | 8,638.39 | 8,591.00 | 8,591.00 | 8,576.32 | 137 |
May 23, 2023 | 8,720.00 | 8,733.00 | 8,670.02 | 8,670.02 | 8,655.21 | 331 |
May 22, 2023 | 8,785.00 | 8,816.00 | 8,739.00 | 8,809.12 | 8,794.07 | 398 |
May 19, 2023 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,765.00 | 15 |
May 18, 2023 | 8,806.45 | 8,820.25 | 8,806.45 | 8,807.46 | 8,792.41 | 245 |
May 17, 2023 | 8,680.00 | 8,730.00 | 8,680.00 | 8,722.05 | 8,707.15 | 157 |
May 16, 2023 | 8,686.79 | 8,686.79 | 8,686.79 | 8,686.79 | 8,671.95 | 14 |
May 15, 2023 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,735.05 | 171 |
May 12, 2023 | 8,999.99 | 8,999.99 | 8,832.82 | 8,832.82 | 8,817.73 | 1,258 |
May 11, 2023 | 8,806.37 | 8,840.00 | 8,806.37 | 8,840.00 | 8,824.90 | 9,022 |
May 10, 2023 | 8,847.11 | 8,847.11 | 8,847.11 | 8,847.11 | 8,832.00 | 12 |
May 9, 2023 | 8,890.00 | 8,910.00 | 8,890.00 | 8,898.35 | 8,883.15 | 148 |
May 8, 2023 | 8,873.00 | 8,873.00 | 8,873.00 | 8,873.00 | 8,857.84 | - |
May 5, 2023 | 8,829.00 | 8,874.00 | 8,829.00 | 8,873.00 | 8,857.84 | 53 |
May 4, 2023 | 1.02 Dividend | |||||
May 4, 2023 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 8,769.99 | 134 |
May 3, 2023 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,843.85 | - |
May 2, 2023 | 9,045.00 | 9,045.00 | 8,860.00 | 8,860.00 | 8,843.85 | 33 |
Apr 28, 2023 | 9,050.00 | 9,050.00 | 9,045.00 | 9,045.00 | 9,028.51 | 265 |
Apr 27, 2023 | 9,027.38 | 9,027.38 | 9,027.38 | 9,027.38 | 9,010.92 | 25 |
Apr 26, 2023 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,133.32 | - |
Apr 25, 2023 | 9,198.00 | 9,225.00 | 9,150.00 | 9,150.00 | 9,133.32 | 142 |
Apr 24, 2023 | 9,146.02 | 9,146.02 | 9,146.02 | 9,146.02 | 9,129.34 | 8 |