Mexico - Delayed Quote • MXN
Gilead Sciences, Inc. (GILD.MX)
As of April 12 at 10:25 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 18, 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| Apr 17, 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| Apr 16, 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| Apr 15, 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | - |
| Apr 12, 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 5 |
| Apr 11, 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | - |
| Apr 10, 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | - |
| Apr 9, 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | - |
| Apr 8, 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 90 |
| Apr 5, 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| Apr 4, 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| Apr 3, 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 88 |
| Apr 2, 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
| Apr 1, 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
| Mar 27, 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
| Mar 26, 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 8 |
| Mar 25, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| Mar 22, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| Mar 21, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| Mar 20, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| Mar 19, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| Mar 15, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| Mar 14, 2024 | 0.77 Dividend | |||||
| Mar 14, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
| Mar 13, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | - |
| Mar 12, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | - |
| Mar 11, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | - |
| Mar 8, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | - |
| Mar 7, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | - |
| Mar 6, 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.93 | 227 |
| Mar 5, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,224.23 | - |
| Mar 4, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,224.23 | 24 |
| Mar 1, 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,227.23 | 78 |
| Feb 29, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | 20 |
| Feb 28, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| Feb 27, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| Feb 26, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| Feb 23, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| Feb 22, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| Feb 21, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | - |
| Feb 20, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,231.23 | 6 |
| Feb 19, 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| Feb 16, 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| Feb 15, 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| Feb 14, 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| Feb 13, 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| Feb 12, 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| Feb 9, 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | - |
| Feb 8, 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.21 | 175 |
| Feb 7, 2024 | 1,276.49 | 1,282.87 | 1,276.49 | 1,282.87 | 1,282.07 | 20 |
| Feb 6, 2024 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.15 | 38 |
| Feb 2, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Feb 1, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Jan 31, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Jan 30, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Jan 29, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Jan 26, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Jan 25, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Jan 24, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Jan 23, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Jan 22, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | 39 |
| Jan 19, 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,485.07 | - |
| Jan 18, 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,485.07 | - |
| Jan 17, 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,485.07 | 350 |
| Jan 16, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.09 | - |
| Jan 15, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.09 | - |
| Jan 12, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.09 | 31 |
| Jan 11, 2024 | 1,441.83 | 1,441.83 | 1,441.83 | 1,441.83 | 1,440.93 | - |
| Jan 10, 2024 | 1,441.83 | 1,441.83 | 1,441.83 | 1,441.83 | 1,440.93 | - |
| Jan 9, 2024 | 1,441.83 | 1,441.83 | 1,441.83 | 1,441.83 | 1,440.93 | 1,101 |
| Jan 8, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,439.10 | - |
| Jan 5, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,439.10 | - |
| Jan 4, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,439.10 | 174 |
| Jan 3, 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,367.14 | - |
| Jan 2, 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,367.14 | - |
| Dec 29, 2023 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,367.14 | - |
| Dec 28, 2023 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,367.14 | 49 |
| Dec 27, 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Dec 26, 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Dec 22, 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Dec 21, 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.16 | - |
| Dec 20, 2023 | 1,319.00 | 1,350.00 | 1,319.00 | 1,350.00 | 1,349.16 | 333 |
| Dec 19, 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,319.17 | - |
| Dec 18, 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,319.17 | 10 |
| Dec 15, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,361.15 | - |
| Dec 14, 2023 | 0.75 Dividend | |||||
| Dec 14, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,361.15 | - |
| Dec 13, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,360.40 | - |
| Dec 11, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,360.40 | - |
| Dec 8, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,360.40 | - |
| Dec 7, 2023 | 1,300.00 | 1,362.00 | 1,300.00 | 1,362.00 | 1,360.40 | 72 |
| Dec 6, 2023 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,291.51 | - |
| Dec 5, 2023 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,291.51 | - |
| Dec 4, 2023 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,291.51 | - |
| Dec 1, 2023 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,291.51 | - |
| Nov 30, 2023 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,291.51 | - |
| Nov 29, 2023 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,291.51 | - |
| Nov 28, 2023 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,291.51 | - |
| Nov 27, 2023 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,291.51 | - |
| Nov 24, 2023 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,291.51 | - |
| Nov 23, 2023 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,291.51 | - |
| Nov 22, 2023 | 1,298.00 | 1,298.00 | 1,293.03 | 1,293.03 | 1,291.51 | 620 |
| Nov 21, 2023 | 1,286.50 | 1,286.50 | 1,286.50 | 1,286.50 | 1,284.99 | - |
| Nov 17, 2023 | 1,286.50 | 1,286.50 | 1,286.50 | 1,286.50 | 1,284.99 | 422 |
| Nov 16, 2023 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,309.46 | - |
| Nov 15, 2023 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,309.46 | - |
| Nov 14, 2023 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,309.46 | - |
| Nov 13, 2023 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,309.46 | - |
| Nov 10, 2023 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,309.46 | 61 |
| Nov 9, 2023 | 1,313.43 | 1,313.43 | 1,313.43 | 1,313.43 | 1,311.89 | 222 |
| Nov 8, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.32 | - |
| Nov 7, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.32 | - |
| Nov 6, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.32 | - |
| Nov 3, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,428.32 | - |
| Nov 1, 2023 | 1,390.00 | 1,440.00 | 1,390.00 | 1,430.00 | 1,428.32 | 427 |
| Oct 31, 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,318.45 | - |
| Oct 30, 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,318.45 | - |
| Oct 27, 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,318.45 | 123 |
| Oct 26, 2023 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,398.36 | - |
| Oct 25, 2023 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,398.36 | - |
| Oct 24, 2023 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,398.36 | - |
| Oct 23, 2023 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,398.36 | - |
| Oct 20, 2023 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,398.36 | - |
| Oct 19, 2023 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,398.36 | - |
| Oct 18, 2023 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,398.36 | - |
| Oct 17, 2023 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,398.36 | - |
| Oct 16, 2023 | 1,421.51 | 1,421.51 | 1,400.01 | 1,400.01 | 1,398.36 | 1,805 |
| Oct 13, 2023 | 1,375.00 | 1,380.00 | 1,373.10 | 1,373.10 | 1,371.49 | 26 |
| Oct 12, 2023 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,340.97 | - |
| Oct 11, 2023 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,340.97 | - |
| Oct 10, 2023 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,340.97 | - |
| Oct 9, 2023 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,340.97 | - |
| Oct 6, 2023 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,340.97 | - |
| Oct 5, 2023 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,340.97 | - |
| Oct 4, 2023 | 1,342.55 | 1,342.55 | 1,342.55 | 1,342.55 | 1,340.97 | 1,000 |
| Oct 3, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Oct 2, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Sep 29, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Sep 28, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Sep 27, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Sep 26, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Sep 25, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Sep 22, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Sep 21, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Sep 20, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Sep 19, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | - |
| Sep 18, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.48 | 6 |
| Sep 15, 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,318.45 | - |
| Sep 14, 2023 | 0.75 Dividend | |||||
| Sep 14, 2023 | 1,258.00 | 1,320.00 | 1,258.00 | 1,320.00 | 1,318.45 | 26 |
| Sep 13, 2023 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,331.68 | - |
| Sep 12, 2023 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,331.68 | - |
| Sep 11, 2023 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,331.68 | 94 |
| Sep 8, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,297.74 | - |
| Sep 7, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,297.74 | - |
| Sep 6, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,297.74 | - |
| Sep 5, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,297.74 | - |
| Sep 4, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,297.74 | - |
| Sep 1, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,297.74 | - |
| Aug 31, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,297.74 | - |
| Aug 30, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,297.74 | - |
| Aug 29, 2023 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,297.74 | 10 |
| Aug 28, 2023 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,285.76 | - |
| Aug 25, 2023 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,285.76 | 230 |
| Aug 24, 2023 | 1,294.40 | 1,294.40 | 1,294.40 | 1,294.40 | 1,292.15 | - |
| Aug 23, 2023 | 1,294.40 | 1,294.40 | 1,294.40 | 1,294.40 | 1,292.15 | - |
| Aug 22, 2023 | 1,294.40 | 1,294.40 | 1,294.40 | 1,294.40 | 1,292.15 | - |
| Aug 21, 2023 | 1,294.40 | 1,294.40 | 1,294.40 | 1,294.40 | 1,292.15 | - |
| Aug 18, 2023 | 1,258.00 | 1,294.40 | 1,258.00 | 1,294.40 | 1,292.15 | 22 |
| Aug 17, 2023 | 1,315.00 | 1,326.72 | 1,315.00 | 1,315.32 | 1,313.03 | 186 |
| Aug 16, 2023 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,360.23 | - |
| Aug 15, 2023 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,360.23 | - |
| Aug 14, 2023 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,360.23 | - |
| Aug 11, 2023 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,360.23 | - |
| Aug 10, 2023 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,360.23 | - |
| Aug 9, 2023 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,360.23 | - |
| Aug 8, 2023 | 1,362.60 | 1,362.60 | 1,362.60 | 1,362.60 | 1,360.23 | 700 |
| Aug 7, 2023 | 1,362.00 | 1,377.00 | 1,362.00 | 1,375.00 | 1,372.61 | 2,214 |
| Aug 4, 2023 | 1,332.40 | 1,332.40 | 1,332.40 | 1,332.40 | 1,330.08 | 35 |
| Aug 3, 2023 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,282.77 | - |
| Aug 2, 2023 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,282.77 | 222 |
| Aug 1, 2023 | 1,271.40 | 1,273.18 | 1,271.40 | 1,273.18 | 1,270.97 | 4,311 |
| Jul 31, 2023 | 1,280.25 | 1,280.25 | 1,274.00 | 1,274.00 | 1,271.79 | 72 |
| Jul 28, 2023 | 1,293.25 | 1,293.25 | 1,279.25 | 1,279.25 | 1,277.03 | 30 |
| Jul 27, 2023 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,308.72 | - |
| Jul 26, 2023 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,308.72 | - |
| Jul 25, 2023 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,308.72 | 14 |
| Jul 24, 2023 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,331.68 | 190 |
| Jul 21, 2023 | 1,332.50 | 1,332.50 | 1,332.50 | 1,332.50 | 1,330.18 | - |
| Jul 20, 2023 | 1,332.50 | 1,332.50 | 1,332.50 | 1,332.50 | 1,330.18 | 25 |
| Jul 19, 2023 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,295.74 | - |
| Jul 18, 2023 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,295.74 | - |
| Jul 17, 2023 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,295.74 | 10 |
| Jul 14, 2023 | 1,289.40 | 1,289.40 | 1,289.40 | 1,289.40 | 1,287.16 | 468 |
| Jul 13, 2023 | 1,286.80 | 1,286.80 | 1,286.80 | 1,286.80 | 1,284.56 | 5 |
| Jul 12, 2023 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,292.75 | - |
| Jul 11, 2023 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,292.75 | 23 |
| Jul 10, 2023 | 1,306.90 | 1,306.90 | 1,306.90 | 1,306.90 | 1,304.63 | - |
| Jul 7, 2023 | 1,306.90 | 1,306.90 | 1,306.90 | 1,306.90 | 1,304.63 | - |
| Jul 6, 2023 | 1,306.90 | 1,306.90 | 1,306.90 | 1,306.90 | 1,304.63 | - |
| Jul 5, 2023 | 1,306.90 | 1,306.90 | 1,306.90 | 1,306.90 | 1,304.63 | 8,841 |
| Jul 4, 2023 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | 1,295.35 | - |
| Jul 3, 2023 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | 1,295.35 | 14 |
| Jun 30, 2023 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,298.74 | - |
| Jun 29, 2023 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,298.74 | - |
| Jun 28, 2023 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,298.74 | - |
| Jun 27, 2023 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,298.74 | - |
| Jun 26, 2023 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,298.74 | 11 |
| Jun 23, 2023 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,330.68 | - |
| Jun 22, 2023 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,330.68 | - |
| Jun 21, 2023 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,330.68 | 846 |
| Jun 20, 2023 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,349.65 | - |
| Jun 19, 2023 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,349.65 | - |
| Jun 16, 2023 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,349.65 | 42 |
| Jun 15, 2023 | 1,340.91 | 1,340.91 | 1,340.91 | 1,340.91 | 1,338.58 | - |
| Jun 14, 2023 | 0.75 Dividend | |||||
| Jun 14, 2023 | 1,340.91 | 1,340.91 | 1,340.91 | 1,340.91 | 1,338.58 | - |
| Jun 13, 2023 | 1,340.91 | 1,340.91 | 1,340.91 | 1,340.91 | 1,337.83 | - |
| Jun 12, 2023 | 1,340.91 | 1,340.91 | 1,340.91 | 1,340.91 | 1,337.83 | 4,547 |
| Jun 9, 2023 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,351.89 | - |
| Jun 8, 2023 | 1,346.76 | 1,355.00 | 1,341.26 | 1,355.00 | 1,351.89 | 437 |
| Jun 7, 2023 | 1,316.60 | 1,316.60 | 1,304.94 | 1,304.94 | 1,301.94 | 203 |
| Jun 6, 2023 | 1,334.99 | 1,334.99 | 1,326.20 | 1,326.20 | 1,323.16 | 32 |
| Jun 5, 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,356.88 | - |
| Jun 2, 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,356.88 | 5 |
| Jun 1, 2023 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,342.91 | 6 |
| May 31, 2023 | 1,361.07 | 1,361.10 | 1,361.07 | 1,361.09 | 1,357.97 | 11 |
| May 30, 2023 | 1,345.90 | 1,345.90 | 1,345.90 | 1,345.90 | 1,342.81 | 13 |
| May 29, 2023 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,377.83 | - |
| May 26, 2023 | 1,382.00 | 1,382.00 | 1,381.00 | 1,381.00 | 1,377.83 | 773 |
| May 25, 2023 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,400.78 | - |
| May 24, 2023 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,400.78 | 317 |
| May 23, 2023 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,398.78 | - |
| May 22, 2023 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,398.78 | - |
| May 19, 2023 | 1,404.40 | 1,404.40 | 1,398.00 | 1,402.00 | 1,398.78 | 50 |
| May 18, 2023 | 1,383.80 | 1,383.80 | 1,383.80 | 1,383.80 | 1,380.62 | - |
| May 17, 2023 | 1,365.11 | 1,383.80 | 1,365.11 | 1,383.80 | 1,380.62 | 630 |
| May 16, 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,346.90 | - |
| May 15, 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,346.90 | 10 |
| May 12, 2023 | 1,382.61 | 1,382.61 | 1,382.61 | 1,382.61 | 1,379.44 | 499 |
| May 11, 2023 | 1,367.20 | 1,383.50 | 1,367.20 | 1,383.50 | 1,380.32 | 4,496 |
| May 10, 2023 | 1,381.00 | 1,381.00 | 1,368.50 | 1,368.50 | 1,365.36 | 20 |
| May 9, 2023 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,395.79 | 5 |
| May 8, 2023 | 1,396.42 | 1,396.42 | 1,395.73 | 1,395.73 | 1,392.53 | 612 |
| May 5, 2023 | 1,432.00 | 1,432.00 | 1,411.50 | 1,417.00 | 1,413.75 | 47 |
| May 4, 2023 | 1,431.98 | 1,431.98 | 1,431.98 | 1,431.98 | 1,428.69 | - |
| May 3, 2023 | 1,431.98 | 1,431.98 | 1,431.98 | 1,431.98 | 1,428.69 | 2,048 |
| May 2, 2023 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,446.67 | 155 |
| Apr 28, 2023 | 1,551.92 | 1,551.92 | 1,551.92 | 1,551.92 | 1,548.36 | - |
| Apr 27, 2023 | 1,551.92 | 1,551.92 | 1,551.92 | 1,551.92 | 1,548.36 | - |
| Apr 26, 2023 | 1,551.92 | 1,551.92 | 1,551.92 | 1,551.92 | 1,548.36 | - |
| Apr 25, 2023 | 1,551.92 | 1,551.92 | 1,551.92 | 1,551.92 | 1,548.36 | 402 |
| Apr 24, 2023 | 1,555.68 | 1,555.68 | 1,555.68 | 1,555.68 | 1,552.11 | - |
| Apr 21, 2023 | 1,555.68 | 1,555.68 | 1,555.68 | 1,555.68 | 1,552.11 | 468 |
| Apr 20, 2023 | 1,521.86 | 1,521.86 | 1,521.86 | 1,521.86 | 1,518.37 | 326 |
| Apr 19, 2023 | 1,505.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,506.53 | 25 |