Mexico - Delayed Quote • MXN
General Motors Company (GM.MX)
At close: April 19 at 11:03 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 19, 2024 | 730.00 | 730.00 | 729.98 | 729.98 | 729.98 | 2,117 |
| Apr 18, 2024 | 721.85 | 721.86 | 721.85 | 721.86 | 721.86 | 46 |
| Apr 17, 2024 | 725.00 | 725.00 | 718.00 | 719.99 | 719.99 | 348 |
| Apr 16, 2024 | 721.20 | 729.00 | 721.20 | 729.00 | 729.00 | 302 |
| Apr 15, 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| Apr 12, 2024 | 715.00 | 715.00 | 711.00 | 711.00 | 711.00 | 795 |
| Apr 11, 2024 | 713.00 | 713.00 | 712.00 | 712.00 | 712.00 | 88 |
| Apr 10, 2024 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 286 |
| Apr 9, 2024 | 724.79 | 733.00 | 724.79 | 733.00 | 733.00 | 455 |
| Apr 8, 2024 | 724.79 | 724.79 | 724.79 | 724.79 | 724.79 | 1,713 |
| Apr 5, 2024 | 705.01 | 729.99 | 705.01 | 725.01 | 725.01 | 59,030 |
| Apr 4, 2024 | 750.00 | 760.00 | 736.00 | 736.00 | 736.00 | 229 |
| Apr 3, 2024 | 745.19 | 745.19 | 745.19 | 745.19 | 745.19 | - |
| Apr 2, 2024 | 742.00 | 745.19 | 742.00 | 745.19 | 745.19 | 18,942 |
| Apr 1, 2024 | 753.50 | 761.00 | 752.50 | 759.98 | 759.98 | 373 |
| Mar 27, 2024 | 737.00 | 749.18 | 734.55 | 749.18 | 749.18 | 124 |
| Mar 26, 2024 | 731.15 | 742.75 | 720.05 | 720.07 | 720.07 | 470 |
| Mar 25, 2024 | 720.03 | 730.38 | 720.03 | 730.38 | 730.38 | 96,998 |
| Mar 22, 2024 | 728.00 | 730.00 | 720.01 | 720.04 | 720.04 | 503 |
| Mar 21, 2024 | 722.39 | 728.00 | 721.40 | 728.00 | 728.00 | 1,509 |
| Mar 20, 2024 | 698.99 | 713.13 | 694.42 | 709.49 | 709.49 | 1,723 |
| Mar 19, 2024 | 680.00 | 695.55 | 680.00 | 695.55 | 695.55 | 4,391 |
| Mar 15, 2024 | 668.00 | 679.00 | 668.00 | 679.00 | 679.00 | 1,669 |
| Mar 14, 2024 | 663.99 | 663.99 | 663.99 | 663.99 | 663.99 | 158 |
| Mar 13, 2024 | 660.98 | 675.00 | 660.98 | 672.00 | 672.00 | 4,355 |
| Mar 12, 2024 | 660.98 | 660.98 | 660.98 | 660.98 | 660.98 | 6 |
| Mar 11, 2024 | 664.60 | 667.00 | 664.60 | 667.00 | 667.00 | 393 |
| Mar 8, 2024 | 671.99 | 672.00 | 658.82 | 662.80 | 662.80 | 378 |
| Mar 7, 2024 | 663.76 | 667.99 | 660.67 | 660.67 | 660.67 | 2,927 |
| Mar 6, 2024 | 686.40 | 686.40 | 686.40 | 686.40 | 686.40 | - |
| Mar 5, 2024 | 682.00 | 686.40 | 675.00 | 686.40 | 686.40 | 1,210 |
| Mar 4, 2024 | 699.00 | 704.00 | 687.00 | 689.01 | 689.01 | 1,021 |
| Mar 1, 2024 | 685.56 | 700.00 | 685.56 | 700.00 | 700.00 | 903 |
| Feb 29, 2024 | 0.12 Dividend | |||||
| Feb 29, 2024 | 705.00 | 705.00 | 689.01 | 689.01 | 689.01 | 54,724 |
| Feb 28, 2024 | 695.00 | 701.00 | 694.00 | 698.00 | 697.88 | 1,763 |
| Feb 27, 2024 | 682.90 | 685.00 | 679.48 | 685.00 | 684.88 | 664 |
| Feb 26, 2024 | 689.99 | 693.00 | 684.41 | 684.41 | 684.29 | 1,395 |
| Feb 23, 2024 | 670.33 | 683.00 | 664.21 | 682.50 | 682.38 | 171 |
| Feb 22, 2024 | 670.34 | 673.70 | 670.34 | 673.70 | 673.58 | 147 |
| Feb 21, 2024 | 674.99 | 676.50 | 671.50 | 671.50 | 671.38 | 1,060 |
| Feb 20, 2024 | 653.00 | 656.91 | 653.00 | 653.22 | 653.11 | 9,754 |
| Feb 19, 2024 | 662.78 | 662.78 | 662.78 | 662.78 | 662.67 | - |
| Feb 16, 2024 | 662.78 | 663.97 | 662.78 | 662.78 | 662.67 | 115 |
| Feb 15, 2024 | 670.77 | 672.00 | 663.40 | 663.40 | 663.29 | 2,725 |
| Feb 14, 2024 | 657.00 | 657.00 | 653.40 | 654.57 | 654.46 | 204 |
| Feb 13, 2024 | 653.22 | 655.00 | 653.22 | 655.00 | 654.89 | 868 |
| Feb 12, 2024 | 670.00 | 671.00 | 670.00 | 671.00 | 670.88 | 3,419 |
| Feb 9, 2024 | 659.20 | 660.60 | 658.40 | 658.40 | 658.29 | 1,893 |
| Feb 8, 2024 | 659.78 | 665.00 | 659.00 | 662.61 | 662.50 | 12,461 |
| Feb 7, 2024 | 660.38 | 662.13 | 640.00 | 662.13 | 662.02 | 20,855 |
| Feb 6, 2024 | 658.00 | 660.38 | 652.65 | 652.65 | 652.54 | 3,386 |
| Feb 2, 2024 | 673.09 | 674.99 | 660.01 | 674.99 | 674.87 | 297 |
| Feb 1, 2024 | 674.00 | 674.00 | 660.00 | 665.00 | 664.89 | 349 |
| Jan 31, 2024 | 660.00 | 680.00 | 660.00 | 674.99 | 674.87 | 3,573 |
| Jan 30, 2024 | 645.00 | 667.85 | 645.00 | 653.37 | 653.26 | 35,709 |
| Jan 29, 2024 | 606.00 | 612.00 | 606.00 | 611.60 | 611.49 | 115 |
| Jan 26, 2024 | 611.97 | 611.97 | 611.97 | 611.97 | 611.86 | 11 |
| Jan 25, 2024 | 603.55 | 604.99 | 603.55 | 604.99 | 604.89 | 115 |
| Jan 24, 2024 | 618.00 | 618.00 | 600.00 | 605.76 | 605.66 | 209 |
| Jan 23, 2024 | 616.00 | 616.00 | 605.09 | 612.91 | 612.80 | 205 |
| Jan 22, 2024 | 615.00 | 615.00 | 608.00 | 609.09 | 608.99 | 606 |
| Jan 19, 2024 | 605.00 | 609.00 | 605.00 | 609.00 | 608.90 | 3,226 |
| Jan 18, 2024 | 590.00 | 595.00 | 590.00 | 595.00 | 594.90 | 737 |
| Jan 17, 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 606.90 | - |
| Jan 16, 2024 | 594.99 | 608.83 | 594.99 | 607.00 | 606.90 | 843 |
| Jan 15, 2024 | 594.99 | 594.99 | 594.99 | 594.99 | 594.89 | 5 |
| Jan 12, 2024 | 596.01 | 596.01 | 593.55 | 595.00 | 594.90 | 579 |
| Jan 11, 2024 | 600.01 | 605.61 | 600.01 | 604.00 | 603.90 | 360 |
| Jan 10, 2024 | 610.00 | 617.00 | 600.02 | 600.02 | 599.92 | 234 |
| Jan 9, 2024 | 614.99 | 619.00 | 614.99 | 619.00 | 618.89 | 93 |
| Jan 8, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.90 | - |
| Jan 5, 2024 | 614.50 | 614.50 | 600.00 | 600.00 | 599.90 | 26 |
| Jan 4, 2024 | 595.21 | 595.21 | 595.21 | 595.21 | 595.11 | 14 |
| Jan 3, 2024 | 620.99 | 620.99 | 620.99 | 620.99 | 620.88 | - |
| Jan 2, 2024 | 618.53 | 620.99 | 618.40 | 620.99 | 620.88 | 418 |
| Dec 29, 2023 | 619.21 | 619.21 | 619.21 | 619.21 | 619.10 | 12 |
| Dec 28, 2023 | 610.00 | 610.00 | 609.60 | 609.61 | 609.51 | 61 |
| Dec 27, 2023 | 609.10 | 609.60 | 609.09 | 609.60 | 609.50 | 688 |
| Dec 26, 2023 | 613.90 | 613.90 | 613.90 | 613.90 | 613.79 | 232 |
| Dec 22, 2023 | 611.55 | 613.00 | 611.55 | 613.00 | 612.89 | 175 |
| Dec 21, 2023 | 610.00 | 617.99 | 607.60 | 617.99 | 617.88 | 1,614 |
| Dec 20, 2023 | 614.02 | 614.02 | 605.60 | 605.60 | 605.50 | 35 |
| Dec 19, 2023 | 615.00 | 619.21 | 612.70 | 614.00 | 613.89 | 811 |
| Dec 18, 2023 | 618.00 | 618.00 | 609.00 | 609.00 | 608.90 | 1,657 |
| Dec 15, 2023 | 620.10 | 620.10 | 605.63 | 605.63 | 605.53 | 5,690 |
| Dec 14, 2023 | 595.00 | 623.00 | 595.00 | 621.00 | 620.89 | 15,823 |
| Dec 13, 2023 | 583.00 | 583.00 | 582.10 | 582.10 | 582.00 | 276 |
| Dec 11, 2023 | 588.00 | 594.21 | 588.00 | 594.21 | 594.11 | 2,235 |
| Dec 8, 2023 | 591.00 | 594.25 | 586.64 | 587.00 | 586.90 | 632 |
| Dec 7, 2023 | 577.00 | 585.00 | 577.00 | 585.00 | 584.90 | 3,083 |
| Dec 6, 2023 | 576.00 | 580.08 | 570.00 | 570.00 | 569.90 | 1,214 |
| Dec 5, 2023 | 582.01 | 582.01 | 582.00 | 582.00 | 581.90 | 41 |
| Dec 4, 2023 | 570.00 | 582.00 | 567.60 | 580.97 | 580.87 | 3,130 |
| Dec 1, 2023 | 551.00 | 560.00 | 551.00 | 557.00 | 556.90 | 3,453 |
| Nov 30, 2023 | 0.09 Dividend | |||||
| Nov 30, 2023 | 553.00 | 553.00 | 550.00 | 550.00 | 549.91 | 1,078 |
| Nov 29, 2023 | 511.00 | 551.00 | 511.00 | 546.00 | 545.82 | 8,817 |
| Nov 28, 2023 | 491.43 | 494.05 | 491.43 | 494.04 | 493.87 | 320 |
| Nov 27, 2023 | 480.00 | 483.70 | 480.00 | 483.70 | 483.54 | 181 |
| Nov 24, 2023 | 482.00 | 484.00 | 482.00 | 482.00 | 481.84 | 88 |
| Nov 23, 2023 | 483.50 | 483.50 | 483.50 | 483.50 | 483.34 | - |
| Nov 22, 2023 | 484.40 | 487.50 | 482.20 | 483.50 | 483.34 | 410 |
| Nov 21, 2023 | 490.00 | 490.00 | 478.10 | 481.80 | 481.64 | 11,308 |
| Nov 17, 2023 | 477.00 | 490.19 | 477.00 | 487.72 | 487.56 | 29 |
| Nov 16, 2023 | 480.00 | 480.00 | 472.32 | 472.32 | 472.16 | 246 |
| Nov 15, 2023 | 490.17 | 490.17 | 484.01 | 488.00 | 487.84 | 289 |
| Nov 14, 2023 | 481.99 | 491.01 | 481.00 | 490.17 | 490.00 | 1,342 |
| Nov 13, 2023 | 474.00 | 480.00 | 472.50 | 472.50 | 472.34 | 1,652 |
| Nov 10, 2023 | 472.60 | 486.39 | 469.98 | 474.00 | 473.84 | 2,052 |
| Nov 9, 2023 | 480.00 | 480.00 | 477.47 | 477.47 | 477.31 | 185 |
| Nov 8, 2023 | 490.09 | 490.09 | 484.50 | 484.50 | 484.34 | 821 |
| Nov 7, 2023 | 502.09 | 502.09 | 490.11 | 495.00 | 494.83 | 631 |
| Nov 6, 2023 | 514.00 | 514.00 | 509.00 | 509.00 | 508.83 | 177 |
| Nov 3, 2023 | 512.00 | 520.50 | 512.00 | 520.00 | 519.82 | 1,097 |
| Nov 1, 2023 | 510.00 | 510.00 | 499.00 | 499.00 | 498.83 | 200 |
| Oct 31, 2023 | 507.80 | 513.10 | 507.00 | 507.00 | 506.83 | 20,514 |
| Oct 30, 2023 | 489.20 | 495.00 | 486.05 | 493.80 | 493.63 | 2,123 |
| Oct 27, 2023 | 506.00 | 506.00 | 499.19 | 500.00 | 499.83 | 523 |
| Oct 26, 2023 | 550.38 | 550.38 | 520.00 | 520.00 | 519.82 | 140 |
| Oct 25, 2023 | 510.00 | 532.00 | 508.99 | 531.02 | 530.84 | 630 |
| Oct 24, 2023 | 530.00 | 535.00 | 524.80 | 524.80 | 524.62 | 342 |
| Oct 23, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.82 | 10 |
| Oct 20, 2023 | 537.51 | 541.55 | 537.51 | 541.55 | 541.37 | 505 |
| Oct 19, 2023 | 535.00 | 535.00 | 533.00 | 533.00 | 532.82 | 72 |
| Oct 18, 2023 | 540.01 | 540.01 | 540.00 | 540.00 | 539.82 | 480 |
| Oct 17, 2023 | 537.08 | 554.39 | 537.08 | 546.00 | 545.82 | 149 |
| Oct 16, 2023 | 535.50 | 550.39 | 535.50 | 538.46 | 538.28 | 2,938 |
| Oct 13, 2023 | 539.40 | 539.40 | 530.02 | 536.53 | 536.35 | 2,632 |
| Oct 12, 2023 | 545.10 | 547.74 | 545.00 | 545.00 | 544.82 | 3,525 |
| Oct 11, 2023 | 554.18 | 554.18 | 545.12 | 545.12 | 544.94 | 235 |
| Oct 10, 2023 | 568.30 | 568.30 | 568.30 | 568.30 | 568.11 | 61 |
| Oct 9, 2023 | 559.05 | 570.00 | 557.00 | 570.00 | 569.81 | 29 |
| Oct 6, 2023 | 557.00 | 565.34 | 552.52 | 565.26 | 565.07 | 26,943 |
| Oct 5, 2023 | 555.00 | 555.01 | 545.00 | 545.00 | 544.82 | 154 |
| Oct 4, 2023 | 559.00 | 559.00 | 555.00 | 557.13 | 556.94 | 152 |
| Oct 3, 2023 | 559.85 | 564.00 | 559.85 | 563.40 | 563.21 | 6,802 |
| Oct 2, 2023 | 574.34 | 574.34 | 568.75 | 572.00 | 571.81 | 1,598 |
| Sep 29, 2023 | 572.12 | 574.34 | 572.12 | 574.34 | 574.15 | 91 |
| Sep 28, 2023 | 578.00 | 587.00 | 578.00 | 584.60 | 584.40 | 672 |
| Sep 27, 2023 | 565.00 | 570.10 | 565.00 | 570.10 | 569.91 | 1,848 |
| Sep 26, 2023 | 564.00 | 564.00 | 564.00 | 564.00 | 563.81 | 187 |
| Sep 25, 2023 | 575.00 | 575.00 | 574.55 | 574.55 | 574.36 | 756 |
| Sep 22, 2023 | 563.90 | 563.90 | 563.90 | 563.90 | 563.71 | - |
| Sep 21, 2023 | 568.00 | 568.00 | 563.90 | 563.90 | 563.71 | 218 |
| Sep 20, 2023 | 570.43 | 570.43 | 570.00 | 570.00 | 569.81 | 47 |
| Sep 19, 2023 | 566.04 | 582.30 | 566.04 | 582.30 | 582.10 | 158 |
| Sep 18, 2023 | 587.98 | 587.98 | 583.99 | 583.99 | 583.79 | 299 |
| Sep 15, 2023 | 580.00 | 581.50 | 578.33 | 578.33 | 578.14 | 1,327 |
| Sep 14, 2023 | 573.49 | 573.49 | 571.00 | 572.01 | 571.82 | 91 |
| Sep 13, 2023 | 579.98 | 581.07 | 579.98 | 579.99 | 579.79 | 67 |
| Sep 12, 2023 | 583.50 | 583.50 | 576.32 | 579.97 | 579.77 | 889 |
| Sep 11, 2023 | 578.00 | 578.00 | 563.80 | 563.80 | 563.61 | 304 |
| Sep 8, 2023 | 575.01 | 578.77 | 570.03 | 570.03 | 569.84 | 66 |
| Sep 7, 2023 | 568.02 | 573.20 | 563.82 | 573.00 | 572.81 | 3,249 |
| Sep 6, 2023 | 568.02 | 573.01 | 568.02 | 573.00 | 572.81 | 91 |
| Sep 5, 2023 | 576.00 | 583.10 | 576.00 | 583.10 | 582.90 | 6,292 |
| Sep 4, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 574.81 | 14 |
| Sep 1, 2023 | 570.00 | 579.98 | 568.00 | 579.98 | 579.78 | 448 |
| Aug 31, 2023 | 0.09 Dividend | |||||
| Aug 31, 2023 | 556.41 | 556.41 | 556.41 | 556.41 | 556.22 | 9 |
| Aug 30, 2023 | 563.47 | 563.47 | 560.50 | 560.50 | 560.22 | 180 |
| Aug 29, 2023 | 561.20 | 562.00 | 557.32 | 562.00 | 561.72 | 2,078 |
| Aug 28, 2023 | 555.70 | 555.70 | 555.55 | 555.55 | 555.27 | 105 |
| Aug 25, 2023 | 550.00 | 550.00 | 547.03 | 549.80 | 549.53 | 9,005 |
| Aug 24, 2023 | 565.00 | 565.00 | 551.01 | 551.12 | 550.85 | 1,761 |
| Aug 23, 2023 | 555.01 | 565.00 | 555.00 | 565.00 | 564.72 | 7,730 |
| Aug 22, 2023 | 557.00 | 557.00 | 557.00 | 557.00 | 556.72 | 100 |
| Aug 21, 2023 | 563.00 | 563.00 | 563.00 | 563.00 | 562.72 | 34 |
| Aug 18, 2023 | 560.00 | 563.00 | 555.02 | 562.26 | 561.98 | 9,337 |
| Aug 17, 2023 | 567.33 | 567.33 | 567.33 | 567.33 | 567.05 | 890 |
| Aug 16, 2023 | 570.00 | 570.00 | 562.00 | 570.00 | 569.72 | 6,110 |
| Aug 15, 2023 | 576.00 | 576.00 | 570.00 | 572.00 | 571.72 | 684 |
| Aug 14, 2023 | 580.00 | 590.00 | 580.00 | 580.30 | 580.01 | 3,591 |
| Aug 11, 2023 | 570.79 | 577.01 | 570.01 | 573.52 | 573.23 | 1,804 |
| Aug 10, 2023 | 611.10 | 611.10 | 575.26 | 575.26 | 574.97 | 2,611 |
| Aug 9, 2023 | 623.89 | 623.89 | 623.89 | 623.89 | 623.58 | 154 |
| Aug 8, 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 629.69 | 5 |
| Aug 7, 2023 | 625.02 | 625.02 | 625.02 | 625.02 | 624.71 | 5 |
| Aug 4, 2023 | 637.50 | 637.50 | 611.17 | 620.95 | 620.64 | 563 |
| Aug 3, 2023 | 642.00 | 644.97 | 642.00 | 644.97 | 644.65 | 159 |
| Aug 2, 2023 | 636.00 | 637.50 | 636.00 | 637.50 | 637.18 | 29 |
| Aug 1, 2023 | 637.00 | 637.00 | 637.00 | 637.00 | 636.68 | - |
| Jul 31, 2023 | 637.87 | 641.00 | 637.00 | 637.00 | 636.68 | 1,863 |
| Jul 28, 2023 | 637.00 | 637.00 | 630.01 | 630.01 | 629.70 | 715 |
| Jul 27, 2023 | 657.38 | 657.38 | 640.02 | 643.21 | 642.89 | 320 |
| Jul 26, 2023 | 635.00 | 644.97 | 635.00 | 642.71 | 642.39 | 250 |
| Jul 25, 2023 | 648.50 | 648.50 | 634.94 | 638.25 | 637.93 | 365 |
| Jul 24, 2023 | 662.00 | 666.00 | 650.01 | 666.00 | 665.67 | 94 |
| Jul 21, 2023 | 658.20 | 658.39 | 658.20 | 658.39 | 658.06 | 239 |
| Jul 20, 2023 | 659.98 | 662.50 | 659.98 | 662.50 | 662.17 | 561 |
| Jul 19, 2023 | 657.40 | 657.40 | 657.40 | 657.40 | 657.07 | 40 |
| Jul 18, 2023 | 651.00 | 655.00 | 651.00 | 651.01 | 650.69 | 30 |
| Jul 17, 2023 | 656.10 | 656.20 | 650.33 | 651.00 | 650.68 | 196 |
| Jul 14, 2023 | 680.10 | 680.10 | 656.12 | 656.12 | 655.79 | 310 |
| Jul 13, 2023 | 690.00 | 692.00 | 678.07 | 678.08 | 677.74 | 809 |
| Jul 12, 2023 | 690.00 | 690.00 | 683.00 | 683.00 | 682.66 | 306 |
| Jul 11, 2023 | 669.62 | 681.49 | 669.62 | 680.50 | 680.16 | 765 |
| Jul 10, 2023 | 673.00 | 673.00 | 672.98 | 672.99 | 672.66 | 80 |
| Jul 7, 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 679.66 | 33 |
| Jul 6, 2023 | 663.00 | 675.80 | 663.00 | 675.49 | 675.15 | 620 |
| Jul 5, 2023 | 665.00 | 674.00 | 664.66 | 674.00 | 673.66 | 543 |
| Jul 4, 2023 | 659.50 | 659.50 | 659.50 | 659.50 | 659.17 | - |
| Jul 3, 2023 | 664.95 | 666.50 | 659.50 | 659.50 | 659.17 | 5,480 |
| Jun 30, 2023 | 650.01 | 663.00 | 650.01 | 663.00 | 662.67 | 832 |
| Jun 29, 2023 | 656.85 | 661.05 | 650.01 | 653.99 | 653.66 | 19,921 |
| Jun 28, 2023 | 644.86 | 648.00 | 644.24 | 648.00 | 647.68 | 765 |
| Jun 27, 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 639.68 | 500 |
| Jun 26, 2023 | 624.99 | 625.00 | 612.01 | 612.01 | 611.71 | 319 |
| Jun 23, 2023 | 622.99 | 622.99 | 615.00 | 615.00 | 614.69 | 1,578 |
| Jun 22, 2023 | 626.10 | 637.45 | 625.00 | 625.01 | 624.70 | 291 |
| Jun 21, 2023 | 644.00 | 644.00 | 644.00 | 644.00 | 643.68 | - |
| Jun 20, 2023 | 635.65 | 644.00 | 635.65 | 644.00 | 643.68 | 675 |
| Jun 19, 2023 | 649.98 | 649.98 | 649.98 | 649.98 | 649.66 | - |
| Jun 16, 2023 | 647.00 | 650.00 | 647.00 | 649.98 | 649.66 | 131 |
| Jun 15, 2023 | 651.00 | 651.00 | 648.99 | 650.50 | 650.18 | 2,941 |
| Jun 14, 2023 | 650.00 | 650.00 | 642.00 | 642.00 | 641.68 | 282 |
| Jun 13, 2023 | 644.90 | 648.04 | 644.90 | 648.04 | 647.72 | 1,214 |
| Jun 12, 2023 | 635.00 | 636.00 | 634.99 | 636.00 | 635.68 | 90 |
| Jun 9, 2023 | 633.04 | 657.00 | 625.55 | 627.03 | 626.72 | 4,828 |
| Jun 8, 2023 | 625.00 | 626.00 | 615.02 | 615.02 | 614.71 | 420 |
| Jun 7, 2023 | 622.00 | 629.45 | 615.01 | 621.51 | 621.20 | 1,145 |
| Jun 6, 2023 | 592.52 | 624.99 | 592.52 | 610.06 | 609.76 | 276 |
| Jun 5, 2023 | 590.50 | 600.12 | 590.50 | 592.52 | 592.23 | 1,636 |
| Jun 2, 2023 | 595.60 | 603.40 | 593.42 | 593.42 | 593.12 | 11,265 |
| Jun 1, 2023 | 0.09 Dividend | |||||
| Jun 1, 2023 | 573.00 | 580.00 | 573.00 | 578.80 | 578.51 | 119 |
| May 31, 2023 | 581.10 | 581.10 | 570.00 | 572.59 | 572.22 | 66,531 |
| May 30, 2023 | 598.55 | 598.55 | 588.01 | 588.01 | 587.63 | 296 |
| May 29, 2023 | 598.54 | 598.54 | 598.54 | 598.54 | 598.15 | - |
| May 26, 2023 | 598.54 | 598.54 | 598.54 | 598.54 | 598.15 | 40 |
| May 25, 2023 | 578.00 | 578.00 | 572.04 | 574.21 | 573.83 | 55 |
| May 24, 2023 | 581.10 | 581.10 | 572.01 | 576.00 | 575.62 | 8,950 |
| May 23, 2023 | 590.00 | 605.50 | 590.00 | 594.30 | 593.91 | 7,125 |
| May 22, 2023 | 583.00 | 584.00 | 583.00 | 584.00 | 583.62 | 325 |
| May 19, 2023 | 577.70 | 577.70 | 577.70 | 577.70 | 577.32 | 227 |
| May 18, 2023 | 577.77 | 593.37 | 574.32 | 593.36 | 592.97 | 7,269 |
| May 17, 2023 | 570.10 | 574.17 | 569.95 | 573.99 | 573.61 | 1,198 |
| May 16, 2023 | 560.00 | 571.18 | 551.52 | 551.52 | 551.16 | 1,715 |
| May 15, 2023 | 566.66 | 570.00 | 565.00 | 565.00 | 564.63 | 356 |
| May 12, 2023 | 570.00 | 571.85 | 567.00 | 567.02 | 566.65 | 2,186 |
| May 11, 2023 | 582.50 | 586.00 | 582.02 | 582.07 | 581.69 | 7,395 |
| May 10, 2023 | 589.51 | 596.39 | 568.03 | 582.50 | 582.12 | 157 |
| May 9, 2023 | 590.00 | 590.00 | 589.49 | 589.50 | 589.11 | 119 |
| May 8, 2023 | 583.10 | 599.50 | 583.10 | 599.50 | 599.11 | 110 |
| May 5, 2023 | 551.10 | 592.00 | 551.10 | 565.60 | 565.23 | 138 |
| May 4, 2023 | 575.00 | 578.55 | 566.10 | 567.16 | 566.79 | 27,988 |
| May 3, 2023 | 595.00 | 595.00 | 579.00 | 580.25 | 579.87 | 685 |
| May 2, 2023 | 600.00 | 600.00 | 593.00 | 593.00 | 592.61 | 118 |
| Apr 28, 2023 | 597.00 | 598.55 | 593.00 | 593.00 | 592.61 | 140 |
| Apr 27, 2023 | 581.00 | 589.00 | 566.21 | 581.63 | 581.25 | 805 |
| Apr 26, 2023 | 590.00 | 595.17 | 586.60 | 595.17 | 594.78 | 2,272 |
| Apr 25, 2023 | 600.00 | 604.00 | 596.10 | 600.00 | 599.61 | 3,802 |
| Apr 24, 2023 | 600.00 | 629.44 | 600.00 | 627.13 | 626.72 | 1,492 |
| Apr 21, 2023 | 607.00 | 607.00 | 596.01 | 600.00 | 599.61 | 8,526 |
| Apr 20, 2023 | 620.00 | 620.00 | 598.00 | 603.65 | 603.26 | 2,606 |
| Apr 19, 2023 | 636.75 | 638.00 | 624.49 | 625.00 | 624.59 | 227 |