São Paulo - Delayed Quote • BRL
Hectare Recebiveis High Grade Fundo De Investimento Imobiliario Fii (HCHG11.SA)
At close: April 22 at 4:37 PM GMT-3
Currency in BRL 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 22, 2024 | 73.36 | 73.80 | 73.36 | 73.80 | 73.80 | 101 |
| Apr 19, 2024 | 73.84 | 74.34 | 73.37 | 73.37 | 73.37 | 56 |
| Apr 18, 2024 | 74.16 | 74.16 | 73.60 | 73.60 | 73.60 | 18 |
| Apr 17, 2024 | 74.12 | 74.33 | 73.01 | 74.01 | 74.01 | 1,036 |
| Apr 16, 2024 | 74.53 | 74.53 | 73.00 | 73.01 | 73.01 | 2,442 |
| Apr 15, 2024 | 74.88 | 76.55 | 74.50 | 74.50 | 74.50 | 1,376 |
| Apr 12, 2024 | 74.51 | 76.80 | 74.51 | 74.65 | 74.65 | 134 |
| Apr 11, 2024 | 75.15 | 75.15 | 74.50 | 74.50 | 74.50 | 957 |
| Apr 10, 2024 | 75.15 | 76.79 | 75.15 | 75.16 | 75.16 | 70 |
| Apr 9, 2024 | 75.10 | 75.10 | 75.00 | 75.10 | 75.10 | 66 |
| Apr 8, 2024 | 75.11 | 75.11 | 75.10 | 75.10 | 75.10 | 2 |
| Apr 5, 2024 | 74.60 | 76.80 | 74.50 | 74.50 | 74.50 | 360 |
| Apr 4, 2024 | 75.70 | 76.89 | 74.50 | 74.50 | 74.50 | 313 |
| Apr 3, 2024 | 75.01 | 75.02 | 74.94 | 74.94 | 74.94 | 6 |
| Apr 2, 2024 | 75.00 | 76.29 | 75.00 | 75.03 | 75.03 | 2,373 |
| Apr 1, 2024 | 0.78 Dividend | |||||
| Apr 1, 2024 | 76.99 | 78.00 | 74.44 | 75.01 | 75.01 | 334 |
| Mar 28, 2024 | 73.67 | 78.98 | 73.66 | 78.98 | 78.20 | 492 |
| Mar 27, 2024 | 74.44 | 74.49 | 74.00 | 74.00 | 73.27 | 88 |
| Mar 26, 2024 | 73.64 | 74.44 | 73.64 | 74.44 | 73.70 | 520 |
| Mar 25, 2024 | 73.65 | 73.65 | 73.64 | 73.64 | 72.91 | 140 |
| Mar 22, 2024 | 73.65 | 73.96 | 73.64 | 73.64 | 72.91 | 803 |
| Mar 21, 2024 | 74.01 | 74.02 | 73.57 | 73.64 | 72.91 | 362 |
| Mar 20, 2024 | 73.99 | 74.02 | 73.99 | 74.00 | 73.27 | 856 |
| Mar 19, 2024 | 74.85 | 74.85 | 73.61 | 74.00 | 73.27 | 550 |
| Mar 18, 2024 | 73.70 | 74.72 | 73.57 | 73.57 | 72.84 | 470 |
| Mar 15, 2024 | 73.61 | 73.70 | 73.57 | 73.70 | 72.97 | 429 |
| Mar 14, 2024 | 75.32 | 75.32 | 73.80 | 73.80 | 73.07 | 19 |
| Mar 13, 2024 | 73.90 | 74.30 | 73.57 | 73.57 | 72.84 | 412 |
| Mar 12, 2024 | 74.43 | 74.44 | 73.56 | 73.57 | 72.84 | 543 |
| Mar 11, 2024 | 75.49 | 75.49 | 73.17 | 73.50 | 72.77 | 427 |
| Mar 8, 2024 | 74.22 | 76.39 | 74.22 | 75.45 | 74.70 | 73 |
| Mar 7, 2024 | 75.39 | 75.40 | 74.22 | 74.22 | 73.49 | 447 |
| Mar 6, 2024 | 74.50 | 76.65 | 74.50 | 74.50 | 73.76 | 3,431 |
| Mar 5, 2024 | 74.75 | 76.65 | 74.30 | 75.00 | 74.26 | 1,329 |
| Mar 4, 2024 | 77.43 | 77.43 | 74.79 | 74.91 | 74.17 | 146 |
| Mar 1, 2024 | 0.75 Dividend | |||||
| Mar 1, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 75.89 | 18 |
| Feb 29, 2024 | 75.35 | 82.00 | 75.35 | 80.98 | 79.44 | 416 |
| Feb 28, 2024 | 75.36 | 75.80 | 75.35 | 75.35 | 73.91 | 1,035 |
| Feb 27, 2024 | 75.37 | 75.46 | 75.36 | 75.36 | 73.92 | 43 |
| Feb 26, 2024 | 75.36 | 75.56 | 75.35 | 75.35 | 73.91 | 197 |
| Feb 23, 2024 | 77.94 | 77.94 | 75.06 | 75.35 | 73.91 | 521 |
| Feb 22, 2024 | 75.01 | 77.00 | 75.01 | 76.79 | 75.33 | 285 |
| Feb 21, 2024 | 75.65 | 76.46 | 75.00 | 75.04 | 73.61 | 181 |
| Feb 20, 2024 | 75.95 | 77.86 | 74.99 | 75.10 | 73.67 | 168 |
| Feb 19, 2024 | 75.90 | 75.98 | 75.90 | 75.98 | 74.53 | 2 |
| Feb 16, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 74.38 | 101 |
| Feb 15, 2024 | 75.79 | 77.95 | 75.79 | 75.82 | 74.38 | 92 |
| Feb 14, 2024 | 76.98 | 77.94 | 75.80 | 75.80 | 74.36 | 47 |
| Feb 8, 2024 | 77.00 | 77.94 | 75.62 | 76.99 | 75.52 | 17 |
| Feb 7, 2024 | 77.28 | 78.06 | 75.51 | 75.51 | 74.07 | 66 |
| Feb 6, 2024 | 75.52 | 75.54 | 75.50 | 75.50 | 74.06 | 132 |
| Feb 5, 2024 | 75.53 | 75.53 | 75.51 | 75.52 | 74.08 | 7 |
| Feb 2, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 76.29 | 8 |
| Feb 1, 2024 | 0.79 Dividend | |||||
| Feb 1, 2024 | 77.44 | 77.83 | 76.35 | 77.77 | 76.29 | 131 |
| Jan 31, 2024 | 75.84 | 77.86 | 75.84 | 77.84 | 75.58 | 412 |
| Jan 30, 2024 | 75.09 | 75.82 | 75.01 | 75.02 | 72.84 | 145 |
| Jan 29, 2024 | 75.92 | 75.92 | 75.02 | 75.05 | 72.87 | 33 |
| Jan 26, 2024 | 75.04 | 75.79 | 75.01 | 75.02 | 72.84 | 760 |
| Jan 25, 2024 | 76.00 | 76.00 | 75.02 | 75.90 | 73.70 | 36 |
| Jan 24, 2024 | 75.04 | 75.98 | 74.61 | 75.01 | 72.83 | 55 |
| Jan 23, 2024 | 74.90 | 76.51 | 74.90 | 75.02 | 72.84 | 163 |
| Jan 22, 2024 | 76.90 | 76.90 | 76.00 | 76.69 | 74.47 | 9 |
| Jan 19, 2024 | 76.88 | 76.90 | 75.00 | 76.90 | 74.67 | 730 |
| Jan 18, 2024 | 76.98 | 76.98 | 75.90 | 76.88 | 74.65 | 26 |
| Jan 17, 2024 | 75.61 | 76.98 | 75.60 | 76.98 | 74.75 | 9 |
| Jan 16, 2024 | 77.82 | 77.82 | 75.65 | 75.65 | 73.46 | 215 |
| Jan 15, 2024 | 76.00 | 77.27 | 76.00 | 76.76 | 74.53 | 37 |
| Jan 12, 2024 | 77.88 | 77.93 | 75.90 | 75.90 | 73.70 | 44 |
| Jan 11, 2024 | 77.80 | 77.80 | 76.05 | 76.05 | 73.84 | 212 |
| Jan 10, 2024 | 75.49 | 77.89 | 75.48 | 77.79 | 75.53 | 32 |
| Jan 9, 2024 | 75.50 | 76.76 | 75.50 | 76.15 | 73.94 | 67 |
| Jan 8, 2024 | 77.02 | 77.06 | 75.50 | 75.50 | 73.31 | 634 |
| Jan 5, 2024 | 77.05 | 77.05 | 76.77 | 77.02 | 74.79 | 70 |
| Jan 4, 2024 | 77.06 | 77.06 | 75.79 | 76.72 | 74.49 | 106 |
| Jan 3, 2024 | 75.81 | 77.89 | 75.50 | 77.05 | 74.82 | 197 |
| Jan 2, 2024 | 0.69 Dividend | |||||
| Jan 2, 2024 | 79.99 | 79.99 | 75.80 | 75.81 | 73.61 | 139 |
| Dec 28, 2023 | 76.10 | 80.00 | 76.10 | 80.00 | 77.01 | 2,063 |
| Dec 27, 2023 | 75.80 | 76.50 | 75.50 | 76.10 | 73.26 | 1,314 |
| Dec 26, 2023 | 75.80 | 75.99 | 75.80 | 75.81 | 72.98 | 40 |
| Dec 22, 2023 | 75.81 | 76.49 | 75.80 | 75.80 | 72.97 | 2,994 |
| Dec 21, 2023 | 75.80 | 76.50 | 75.80 | 75.80 | 72.97 | 225 |
| Dec 20, 2023 | 76.00 | 76.27 | 75.80 | 75.80 | 72.97 | 192 |
| Dec 19, 2023 | 76.34 | 76.50 | 76.27 | 76.27 | 73.42 | 141 |
| Dec 18, 2023 | 75.81 | 76.34 | 75.80 | 76.34 | 73.49 | 631 |
| Dec 15, 2023 | 76.41 | 76.41 | 75.80 | 76.40 | 73.54 | 205 |
| Dec 14, 2023 | 75.75 | 76.42 | 75.74 | 76.42 | 73.56 | 124 |
| Dec 13, 2023 | 75.74 | 75.75 | 75.50 | 75.75 | 72.92 | 5 |
| Dec 12, 2023 | 75.60 | 75.60 | 75.50 | 75.50 | 72.68 | 5 |
| Dec 11, 2023 | 75.75 | 75.75 | 75.50 | 75.75 | 72.92 | 7 |
| Dec 8, 2023 | 75.60 | 75.75 | 75.60 | 75.75 | 72.92 | 39 |
| Dec 7, 2023 | 75.50 | 75.60 | 75.49 | 75.60 | 72.77 | 108 |
| Dec 6, 2023 | 75.56 | 75.75 | 75.49 | 75.49 | 72.67 | 338 |
| Dec 5, 2023 | 75.62 | 75.63 | 75.62 | 75.63 | 72.80 | 4 |
| Dec 4, 2023 | 75.49 | 75.63 | 75.49 | 75.49 | 72.67 | 573 |
| Dec 1, 2023 | 0.52 Dividend | |||||
| Dec 1, 2023 | 79.20 | 79.20 | 75.15 | 75.49 | 72.67 | 1,133 |
| Nov 30, 2023 | 76.46 | 78.50 | 75.73 | 78.20 | 74.78 | 356 |
| Nov 29, 2023 | 76.00 | 76.03 | 75.64 | 75.99 | 72.66 | 136 |
| Nov 28, 2023 | 75.64 | 75.67 | 75.64 | 75.65 | 72.34 | 33 |
| Nov 27, 2023 | 75.64 | 75.65 | 75.64 | 75.64 | 72.33 | 101 |
| Nov 24, 2023 | 75.64 | 75.64 | 75.64 | 75.64 | 72.33 | 97 |
| Nov 23, 2023 | 75.64 | 75.88 | 75.64 | 75.64 | 72.33 | 154 |
| Nov 22, 2023 | 75.93 | 75.93 | 74.63 | 75.64 | 72.33 | 107 |
| Nov 21, 2023 | 75.42 | 75.71 | 74.62 | 75.16 | 71.87 | 63 |
| Nov 20, 2023 | 74.52 | 76.00 | 74.52 | 76.00 | 72.67 | 157 |
| Nov 17, 2023 | 75.29 | 76.33 | 75.00 | 75.50 | 72.19 | 160 |
| Nov 16, 2023 | 75.99 | 77.25 | 75.15 | 75.15 | 71.86 | 305 |
| Nov 14, 2023 | 77.49 | 77.49 | 75.21 | 76.50 | 73.15 | 198 |
| Nov 13, 2023 | 77.80 | 77.80 | 75.25 | 76.25 | 72.91 | 108 |
| Nov 10, 2023 | 75.17 | 77.80 | 75.16 | 77.80 | 74.39 | 38 |
| Nov 9, 2023 | 75.71 | 75.87 | 75.16 | 75.16 | 71.87 | 276 |
| Nov 8, 2023 | 75.71 | 77.96 | 75.67 | 75.71 | 72.40 | 95 |
| Nov 7, 2023 | 79.14 | 79.14 | 75.30 | 75.71 | 72.40 | 201 |
| Nov 6, 2023 | 75.80 | 79.93 | 75.15 | 79.20 | 75.73 | 102 |
| Nov 3, 2023 | 78.90 | 78.90 | 75.80 | 75.80 | 72.48 | 65 |
| Nov 1, 2023 | 0.58 Dividend | |||||
| Nov 1, 2023 | 75.19 | 78.95 | 75.19 | 77.20 | 73.82 | 1,430 |
| Oct 31, 2023 | 75.52 | 81.43 | 75.50 | 81.43 | 77.31 | 330 |
| Oct 30, 2023 | 75.53 | 76.31 | 75.50 | 75.52 | 71.70 | 62 |
| Oct 27, 2023 | 76.07 | 77.19 | 76.07 | 76.09 | 72.24 | 47 |
| Oct 26, 2023 | 77.25 | 77.25 | 75.87 | 76.99 | 73.10 | 66 |
| Oct 25, 2023 | 75.50 | 77.25 | 75.50 | 77.25 | 73.34 | 101 |
| Oct 24, 2023 | 76.55 | 76.55 | 75.50 | 76.35 | 72.49 | 751 |
| Oct 23, 2023 | 75.50 | 76.97 | 75.50 | 75.50 | 71.68 | 236 |
| Oct 20, 2023 | 75.52 | 76.87 | 75.50 | 75.74 | 71.91 | 131 |
| Oct 19, 2023 | 78.60 | 78.60 | 75.51 | 75.51 | 71.69 | 302 |
| Oct 18, 2023 | 76.71 | 78.64 | 75.50 | 78.44 | 74.47 | 290 |
| Oct 17, 2023 | 76.75 | 78.91 | 76.70 | 76.70 | 72.82 | 45 |
| Oct 16, 2023 | 77.80 | 77.80 | 75.50 | 76.75 | 72.87 | 613 |
| Oct 13, 2023 | 77.00 | 77.84 | 77.00 | 77.80 | 73.86 | 5 |
| Oct 11, 2023 | 76.97 | 77.00 | 76.20 | 77.00 | 73.10 | 82 |
| Oct 10, 2023 | 75.90 | 77.00 | 75.50 | 76.98 | 73.09 | 2,999 |
| Oct 9, 2023 | 76.50 | 77.51 | 75.87 | 75.90 | 72.06 | 555 |
| Oct 6, 2023 | 77.53 | 77.53 | 75.50 | 75.50 | 71.68 | 701 |
| Oct 5, 2023 | 77.97 | 78.78 | 77.51 | 78.78 | 74.79 | 40 |
| Oct 4, 2023 | 76.81 | 77.50 | 75.06 | 77.50 | 73.58 | 889 |
| Oct 3, 2023 | 77.20 | 78.84 | 77.00 | 78.84 | 74.85 | 95 |
| Oct 2, 2023 | 76.06 | 77.97 | 73.00 | 77.20 | 73.29 | 368 |
| Sep 29, 2023 | 79.66 | 80.37 | 78.17 | 80.37 | 76.30 | 443 |
| Sep 28, 2023 | 78.21 | 79.66 | 78.14 | 79.66 | 75.63 | 63 |
| Sep 27, 2023 | 79.73 | 79.73 | 78.14 | 78.20 | 74.24 | 504 |
| Sep 26, 2023 | 79.79 | 79.79 | 78.14 | 78.15 | 74.20 | 914 |
| Sep 25, 2023 | 79.81 | 79.81 | 78.15 | 79.79 | 75.75 | 22 |
| Sep 22, 2023 | 78.20 | 79.82 | 78.20 | 79.81 | 75.77 | 82 |
| Sep 21, 2023 | 79.83 | 79.86 | 78.14 | 78.16 | 74.21 | 123 |
| Sep 20, 2023 | 78.16 | 79.91 | 78.14 | 79.83 | 75.79 | 71 |
| Sep 19, 2023 | 79.06 | 79.06 | 78.14 | 78.16 | 74.21 | 134 |
| Sep 18, 2023 | 78.10 | 79.30 | 78.10 | 78.14 | 74.19 | 316 |
| Sep 15, 2023 | 79.00 | 79.49 | 74.99 | 78.11 | 74.16 | 1,624 |
| Sep 14, 2023 | 79.00 | 79.49 | 79.00 | 79.49 | 75.47 | 352 |
| Sep 13, 2023 | 79.00 | 79.95 | 79.00 | 79.95 | 75.91 | 593 |
| Sep 12, 2023 | 79.53 | 79.53 | 79.00 | 79.05 | 75.05 | 89 |
| Sep 11, 2023 | 79.30 | 79.50 | 79.00 | 79.25 | 75.24 | 2,266 |
| Sep 8, 2023 | 79.71 | 79.71 | 79.30 | 79.30 | 75.29 | 35 |
| Sep 6, 2023 | 79.72 | 79.75 | 79.29 | 79.70 | 75.67 | 262 |
| Sep 5, 2023 | 79.00 | 79.72 | 79.00 | 79.69 | 75.66 | 499 |
| Sep 4, 2023 | 79.70 | 79.70 | 79.00 | 79.00 | 75.00 | 239 |
| Sep 1, 2023 | 0.52 Dividend | |||||
| Sep 1, 2023 | 77.16 | 79.70 | 76.13 | 79.60 | 75.57 | 3,112 |
| Aug 31, 2023 | 81.89 | 82.92 | 80.46 | 82.92 | 78.23 | 582 |
| Aug 30, 2023 | 80.95 | 81.89 | 80.16 | 81.89 | 77.26 | 608 |
| Aug 29, 2023 | 80.94 | 80.95 | 80.10 | 80.95 | 76.37 | 195 |
| Aug 28, 2023 | 80.49 | 80.95 | 80.01 | 80.94 | 76.36 | 6,296 |
| Aug 25, 2023 | 80.77 | 80.77 | 80.06 | 80.77 | 76.20 | 451 |
| Aug 24, 2023 | 80.90 | 80.90 | 80.10 | 80.78 | 76.21 | 605 |
| Aug 23, 2023 | 80.96 | 80.96 | 80.10 | 80.91 | 76.34 | 216 |
| Aug 22, 2023 | 80.86 | 80.96 | 80.01 | 80.96 | 76.38 | 922 |
| Aug 21, 2023 | 80.99 | 80.99 | 80.00 | 80.87 | 76.30 | 783 |
| Aug 18, 2023 | 80.04 | 80.99 | 80.02 | 80.11 | 75.58 | 1,196 |
| Aug 17, 2023 | 80.03 | 80.89 | 80.02 | 80.05 | 75.52 | 279 |
| Aug 16, 2023 | 80.84 | 80.86 | 80.00 | 80.04 | 75.51 | 1,852 |
| Aug 15, 2023 | 80.92 | 80.95 | 80.00 | 80.89 | 76.32 | 4,927 |
| Aug 14, 2023 | 80.99 | 80.99 | 80.00 | 80.00 | 75.48 | 698 |
| Aug 11, 2023 | 80.64 | 80.99 | 80.15 | 80.16 | 75.63 | 2,041 |
| Aug 10, 2023 | 80.98 | 80.98 | 80.00 | 80.00 | 75.48 | 959 |
| Aug 9, 2023 | 80.90 | 80.98 | 80.00 | 80.98 | 76.40 | 288 |
| Aug 8, 2023 | 81.18 | 81.18 | 80.10 | 80.99 | 76.41 | 341 |
| Aug 7, 2023 | 80.16 | 80.28 | 80.00 | 80.06 | 75.53 | 511 |
| Aug 4, 2023 | 81.48 | 81.48 | 80.01 | 80.16 | 75.63 | 1,641 |
| Aug 3, 2023 | 80.54 | 80.99 | 80.02 | 80.97 | 76.39 | 283 |
| Aug 2, 2023 | 80.89 | 80.90 | 80.08 | 80.54 | 75.99 | 120 |
| Aug 1, 2023 | 1.05 Dividend | |||||
| Aug 1, 2023 | 81.98 | 81.98 | 79.22 | 80.89 | 76.32 | 573 |
| Jul 31, 2023 | 81.70 | 82.88 | 80.12 | 82.88 | 77.20 | 492 |
| Jul 28, 2023 | 80.02 | 80.98 | 80.00 | 80.96 | 75.41 | 1,898 |
| Jul 27, 2023 | 81.36 | 81.36 | 80.00 | 80.00 | 74.52 | 1,530 |
| Jul 26, 2023 | 80.42 | 81.52 | 80.19 | 81.36 | 75.79 | 557 |
| Jul 25, 2023 | 80.13 | 81.53 | 80.13 | 80.99 | 75.44 | 1,689 |
| Jul 24, 2023 | 80.14 | 81.74 | 80.14 | 80.28 | 74.78 | 1,862 |
| Jul 21, 2023 | 80.50 | 81.78 | 80.13 | 80.16 | 74.67 | 548 |
| Jul 20, 2023 | 80.19 | 83.08 | 80.07 | 80.15 | 74.66 | 1,035 |
| Jul 19, 2023 | 81.18 | 81.18 | 80.06 | 80.20 | 74.71 | 1,226 |
| Jul 18, 2023 | 81.17 | 81.30 | 80.01 | 81.19 | 75.63 | 423 |
| Jul 17, 2023 | 81.24 | 81.24 | 80.14 | 80.22 | 74.73 | 107 |
| Jul 14, 2023 | 81.32 | 81.39 | 80.02 | 81.29 | 75.72 | 398 |
| Jul 13, 2023 | 81.39 | 81.39 | 79.40 | 79.72 | 74.26 | 197 |
| Jul 12, 2023 | 81.19 | 81.40 | 81.09 | 81.37 | 75.80 | 576 |
| Jul 11, 2023 | 81.18 | 81.19 | 80.01 | 80.15 | 74.66 | 235 |
| Jul 10, 2023 | 80.99 | 80.99 | 79.80 | 79.85 | 74.38 | 195 |
| Jul 7, 2023 | 80.98 | 81.23 | 80.00 | 81.21 | 75.65 | 195 |
| Jul 6, 2023 | 80.89 | 80.98 | 80.00 | 80.98 | 75.43 | 111 |
| Jul 5, 2023 | 80.01 | 80.89 | 80.01 | 80.89 | 75.35 | 176 |
| Jul 4, 2023 | 80.89 | 80.90 | 80.01 | 80.01 | 74.53 | 84 |
| Jul 3, 2023 | 1.05 Dividend | |||||
| Jul 3, 2023 | 79.16 | 81.75 | 79.00 | 80.99 | 75.44 | 411 |
| Jun 30, 2023 | 80.89 | 80.89 | 80.01 | 80.11 | 73.64 | 1,151 |
| Jun 29, 2023 | 80.89 | 80.89 | 79.96 | 80.49 | 73.99 | 135 |
| Jun 28, 2023 | 79.56 | 80.89 | 79.40 | 79.46 | 73.05 | 1,617 |
| Jun 27, 2023 | 80.65 | 80.78 | 79.42 | 79.55 | 73.13 | 312 |
| Jun 26, 2023 | 80.66 | 80.66 | 79.69 | 80.65 | 74.14 | 790 |
| Jun 23, 2023 | 79.30 | 80.86 | 79.28 | 79.32 | 72.92 | 401 |
| Jun 22, 2023 | 80.84 | 80.84 | 79.26 | 79.27 | 72.87 | 83 |
| Jun 21, 2023 | 80.87 | 80.97 | 80.01 | 80.92 | 74.39 | 227 |
| Jun 20, 2023 | 79.27 | 80.94 | 79.17 | 80.86 | 74.33 | 138 |
| Jun 19, 2023 | 80.60 | 81.26 | 79.13 | 79.27 | 72.87 | 901 |
| Jun 16, 2023 | 80.49 | 80.64 | 79.49 | 80.63 | 74.12 | 155 |
| Jun 15, 2023 | 80.44 | 80.67 | 79.09 | 80.62 | 74.11 | 1,221 |
| Jun 14, 2023 | 80.40 | 80.54 | 79.10 | 80.44 | 73.95 | 43 |
| Jun 13, 2023 | 79.45 | 80.43 | 79.02 | 79.06 | 72.68 | 340 |
| Jun 12, 2023 | 80.68 | 80.68 | 79.45 | 79.46 | 73.05 | 37 |
| Jun 9, 2023 | 79.30 | 80.67 | 79.30 | 80.67 | 74.16 | 312 |
| Jun 7, 2023 | 80.59 | 80.59 | 79.00 | 80.00 | 73.54 | 118 |
| Jun 6, 2023 | 80.59 | 80.59 | 80.00 | 80.38 | 73.89 | 127 |
| Jun 5, 2023 | 80.68 | 80.68 | 78.00 | 79.98 | 73.53 | 651 |
| Jun 2, 2023 | 79.39 | 80.41 | 79.02 | 79.50 | 73.08 | 258 |
| Jun 1, 2023 | 1.00 Dividend | |||||
| Jun 1, 2023 | 80.81 | 82.28 | 79.03 | 80.40 | 73.91 | 467 |
| May 31, 2023 | 81.00 | 84.94 | 81.00 | 83.29 | 75.65 | 153 |
| May 30, 2023 | 80.51 | 82.46 | 80.51 | 80.60 | 73.21 | 712 |
| May 29, 2023 | 82.67 | 82.67 | 80.23 | 82.49 | 74.92 | 318 |
| May 25, 2023 | 82.00 | 82.69 | 82.00 | 82.67 | 75.09 | 32 |
| May 24, 2023 | 82.79 | 82.79 | 80.19 | 82.69 | 75.10 | 124 |
| May 23, 2023 | 80.69 | 82.79 | 79.60 | 81.99 | 74.47 | 554 |
| May 22, 2023 | 82.79 | 82.79 | 80.03 | 80.03 | 72.69 | 20 |
| May 19, 2023 | 82.40 | 82.52 | 82.19 | 82.19 | 74.65 | 95 |
| May 18, 2023 | 82.46 | 82.78 | 81.99 | 81.99 | 74.47 | 238 |
| May 17, 2023 | 80.53 | 82.76 | 79.00 | 82.47 | 74.90 | 535 |
| May 16, 2023 | 80.91 | 82.79 | 80.52 | 80.52 | 73.13 | 244 |
| May 15, 2023 | 82.00 | 82.80 | 80.50 | 80.91 | 73.49 | 411 |
| May 12, 2023 | 81.75 | 81.77 | 79.65 | 81.77 | 74.27 | 38 |
| May 11, 2023 | 80.92 | 81.96 | 79.04 | 81.78 | 74.28 | 113 |
| May 10, 2023 | 80.93 | 80.93 | 80.93 | 80.93 | 73.51 | 1 |
| May 9, 2023 | 81.00 | 81.00 | 79.01 | 80.92 | 73.50 | 117 |
| May 8, 2023 | 81.00 | 81.00 | 79.05 | 79.05 | 71.80 | 176 |
| May 5, 2023 | 79.79 | 81.00 | 79.02 | 81.00 | 73.57 | 33 |
| May 4, 2023 | 81.37 | 81.37 | 79.79 | 79.79 | 72.47 | 25 |
| May 3, 2023 | 78.66 | 81.72 | 78.66 | 79.00 | 71.75 | 48 |
| May 2, 2023 | 1.00 Dividend | |||||
| May 2, 2023 | 82.94 | 82.94 | 78.16 | 81.44 | 73.97 | 219 |
| Apr 28, 2023 | 80.98 | 84.61 | 78.26 | 82.95 | 74.43 | 2,216 |
| Apr 27, 2023 | 81.39 | 81.39 | 77.95 | 81.00 | 72.68 | 1,647 |
| Apr 26, 2023 | 81.01 | 81.39 | 80.47 | 81.39 | 73.03 | 80 |
| Apr 25, 2023 | 78.50 | 80.99 | 78.50 | 80.50 | 72.23 | 202 |
| Apr 24, 2023 | 81.00 | 81.00 | 78.60 | 78.60 | 70.53 | 277 |