Mexico - Delayed Quote • MXN
International Business Machines Corporation (IBM.MX)
At close: April 25 at 1:41 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 25, 2024 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 1,190 |
| Apr 24, 2024 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 31 |
| Apr 23, 2024 | 3,062.71 | 3,062.71 | 3,062.71 | 3,062.71 | 3,062.71 | 11 |
| Apr 22, 2024 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 300 |
| Apr 19, 2024 | 3,050.02 | 3,050.02 | 3,050.02 | 3,050.02 | 3,050.02 | - |
| Apr 18, 2024 | 3,130.00 | 3,130.00 | 3,050.02 | 3,050.02 | 3,050.02 | 66 |
| Apr 17, 2024 | 3,038.06 | 3,038.06 | 3,038.06 | 3,038.06 | 3,038.06 | - |
| Apr 16, 2024 | 3,038.06 | 3,038.06 | 3,038.06 | 3,038.06 | 3,038.06 | - |
| Apr 15, 2024 | 3,038.06 | 3,038.06 | 3,038.06 | 3,038.06 | 3,038.06 | - |
| Apr 12, 2024 | 3,038.06 | 3,038.06 | 3,038.06 | 3,038.06 | 3,038.06 | 23 |
| Apr 11, 2024 | 3,077.50 | 3,077.50 | 3,077.50 | 3,077.50 | 3,077.50 | - |
| Apr 10, 2024 | 3,077.50 | 3,077.50 | 3,077.50 | 3,077.50 | 3,077.50 | 301 |
| Apr 9, 2024 | 3,048.51 | 3,048.51 | 3,048.51 | 3,048.51 | 3,048.51 | 15 |
| Apr 8, 2024 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | - |
| Apr 5, 2024 | 3,124.00 | 3,124.00 | 3,108.00 | 3,108.00 | 3,108.00 | 57 |
| Apr 4, 2024 | 3,153.00 | 3,153.00 | 3,120.00 | 3,120.00 | 3,120.00 | 210 |
| Apr 3, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| Apr 2, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| Apr 1, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| Mar 27, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 25 |
| Mar 26, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| Mar 25, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| Mar 22, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| Mar 21, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| Mar 20, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,319 |
| Mar 19, 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 13 |
| Mar 15, 2024 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | - |
| Mar 14, 2024 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | - |
| Mar 13, 2024 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | 20 |
| Mar 12, 2024 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | - |
| Mar 11, 2024 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | - |
| Mar 8, 2024 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | 16 |
| Mar 7, 2024 | 3,322.00 | 3,343.00 | 3,320.00 | 3,320.00 | 3,320.00 | 171 |
| Mar 6, 2024 | 3,330.00 | 3,342.00 | 3,276.02 | 3,276.02 | 3,276.02 | 227 |
| Mar 5, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 25 |
| Mar 4, 2024 | 3,275.60 | 3,275.60 | 3,275.60 | 3,275.60 | 3,275.60 | 60 |
| Mar 1, 2024 | 3,178.50 | 3,200.00 | 3,170.01 | 3,200.00 | 3,200.00 | 67 |
| Feb 29, 2024 | 3,100.06 | 3,100.06 | 3,100.06 | 3,100.06 | 3,100.06 | - |
| Feb 28, 2024 | 3,100.06 | 3,100.06 | 3,100.06 | 3,100.06 | 3,100.06 | - |
| Feb 27, 2024 | 3,100.06 | 3,100.06 | 3,100.06 | 3,100.06 | 3,100.06 | 531 |
| Feb 26, 2024 | 3,098.81 | 3,098.81 | 3,098.81 | 3,098.81 | 3,098.81 | 30 |
| Feb 23, 2024 | 3,274.99 | 3,274.99 | 3,274.99 | 3,274.99 | 3,274.99 | 36 |
| Feb 22, 2024 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | - |
| Feb 21, 2024 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | - |
| Feb 20, 2024 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | - |
| Feb 19, 2024 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | - |
| Feb 16, 2024 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 34 |
| Feb 15, 2024 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | - |
| Feb 14, 2024 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 6 |
| Feb 13, 2024 | 3,238.49 | 3,238.49 | 3,238.49 | 3,238.49 | 3,238.49 | - |
| Feb 12, 2024 | 3,238.49 | 3,238.49 | 3,238.49 | 3,238.49 | 3,238.49 | 15 |
| Feb 9, 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 10 |
| Feb 8, 2024 | 1.66 Dividend | |||||
| Feb 8, 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 10 |
| Feb 7, 2024 | 3,168.00 | 3,170.00 | 3,168.00 | 3,170.00 | 3,168.34 | 12 |
| Feb 6, 2024 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 3,168.33 | 7 |
| Feb 2, 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,158.35 | - |
| Feb 1, 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,158.35 | 14 |
| Jan 31, 2024 | 3,204.00 | 3,204.00 | 3,156.00 | 3,156.00 | 3,154.35 | 1,019 |
| Jan 30, 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,233.31 | 39 |
| Jan 29, 2024 | 3,264.98 | 3,264.98 | 3,264.98 | 3,264.98 | 3,263.27 | - |
| Jan 26, 2024 | 3,266.12 | 3,266.12 | 3,264.98 | 3,264.98 | 3,263.27 | 56 |
| Jan 25, 2024 | 3,190.00 | 3,336.01 | 3,180.00 | 3,336.01 | 3,334.26 | 285 |
| Jan 24, 2024 | 3,029.73 | 3,029.73 | 3,028.22 | 3,028.23 | 3,026.64 | 174 |
| Jan 23, 2024 | 2,988.00 | 3,009.20 | 2,988.00 | 3,009.20 | 3,007.62 | 32 |
| Jan 22, 2024 | 2,947.40 | 2,968.00 | 2,947.40 | 2,968.00 | 2,966.45 | 36 |
| Jan 19, 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,898.48 | 14 |
| Jan 18, 2024 | 2,867.00 | 2,870.00 | 2,866.00 | 2,869.50 | 2,868.00 | 20 |
| Jan 17, 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,736.57 | - |
| Jan 16, 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,736.57 | - |
| Jan 15, 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,736.57 | - |
| Jan 12, 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,736.57 | - |
| Jan 11, 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,736.57 | 9 |
| Jan 10, 2024 | 2,670.01 | 2,670.01 | 2,670.01 | 2,670.01 | 2,668.61 | - |
| Jan 9, 2024 | 2,670.01 | 2,670.01 | 2,670.01 | 2,670.01 | 2,668.61 | - |
| Jan 8, 2024 | 2,670.00 | 2,670.01 | 2,670.00 | 2,670.01 | 2,668.61 | 53 |
| Jan 5, 2024 | 2,755.18 | 2,755.18 | 2,749.99 | 2,755.00 | 2,753.56 | 1,286 |
| Jan 4, 2024 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 2,766.55 | - |
| Jan 3, 2024 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 2,766.55 | - |
| Jan 2, 2024 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 2,766.55 | - |
| Dec 29, 2023 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 2,766.55 | - |
| Dec 28, 2023 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 2,766.55 | 19 |
| Dec 27, 2023 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 2,766.55 | 14 |
| Dec 26, 2023 | 2,706.01 | 2,706.01 | 2,706.01 | 2,706.01 | 2,704.59 | 350 |
| Dec 22, 2023 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 2,740.56 | - |
| Dec 21, 2023 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 2,740.56 | - |
| Dec 20, 2023 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 2,740.56 | 1,260 |
| Dec 19, 2023 | 2,768.00 | 2,847.49 | 2,759.50 | 2,761.14 | 2,759.69 | 76 |
| Dec 18, 2023 | 2,814.45 | 2,814.45 | 2,814.45 | 2,814.45 | 2,812.98 | - |
| Dec 15, 2023 | 2,814.45 | 2,814.45 | 2,814.45 | 2,814.45 | 2,812.98 | 11 |
| Dec 14, 2023 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,805.53 | - |
| Dec 13, 2023 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,805.53 | - |
| Dec 11, 2023 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,805.53 | - |
| Dec 8, 2023 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,805.53 | - |
| Dec 7, 2023 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,805.53 | - |
| Dec 6, 2023 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,805.53 | - |
| Dec 5, 2023 | 2,821.20 | 2,852.99 | 2,807.00 | 2,807.00 | 2,805.53 | 648 |
| Dec 4, 2023 | 2,782.60 | 2,823.80 | 2,782.60 | 2,782.60 | 2,781.14 | 81 |
| Dec 1, 2023 | 2,720.80 | 2,720.80 | 2,720.80 | 2,720.80 | 2,719.38 | - |
| Nov 30, 2023 | 2,720.80 | 2,741.40 | 2,720.80 | 2,720.80 | 2,719.38 | 40 |
| Nov 29, 2023 | 2,700.20 | 2,700.20 | 2,700.20 | 2,700.20 | 2,698.79 | 25 |
| Nov 28, 2023 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 2,674.60 | - |
| Nov 27, 2023 | 2,679.60 | 2,679.60 | 2,676.00 | 2,676.00 | 2,674.60 | 28 |
| Nov 24, 2023 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,648.61 | 5 |
| Nov 23, 2023 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,668.60 | - |
| Nov 22, 2023 | 2,659.00 | 2,670.00 | 2,659.00 | 2,670.00 | 2,668.60 | 37 |
| Nov 21, 2023 | 2,651.00 | 2,651.00 | 2,647.00 | 2,647.00 | 2,645.61 | 5,333 |
| Nov 17, 2023 | 2,625.40 | 2,625.40 | 2,625.40 | 2,625.40 | 2,624.02 | 216 |
| Nov 16, 2023 | 2,567.71 | 2,567.71 | 2,567.71 | 2,567.71 | 2,566.37 | 50 |
| Nov 15, 2023 | 2,638.40 | 2,638.40 | 2,638.40 | 2,638.40 | 2,637.02 | 16 |
| Nov 14, 2023 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 2,596.64 | 8 |
| Nov 13, 2023 | 2,602.77 | 2,602.77 | 2,602.77 | 2,602.77 | 2,601.41 | 203 |
| Nov 10, 2023 | 2,562.58 | 2,562.58 | 2,562.58 | 2,562.58 | 2,561.24 | - |
| Nov 9, 2023 | 1.66 Dividend | |||||
| Nov 9, 2023 | 2,562.58 | 2,562.58 | 2,562.58 | 2,562.58 | 2,561.24 | 135 |
| Nov 8, 2023 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,586.98 | 5 |
| Nov 7, 2023 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,566.01 | - |
| Nov 6, 2023 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,566.01 | 127 |
| Nov 3, 2023 | 2,594.56 | 2,594.56 | 2,594.56 | 2,594.56 | 2,591.54 | - |
| Nov 1, 2023 | 2,594.56 | 2,594.56 | 2,594.56 | 2,594.56 | 2,591.54 | - |
| Oct 31, 2023 | 2,594.56 | 2,594.56 | 2,594.56 | 2,594.56 | 2,591.54 | 7 |
| Oct 30, 2023 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,626.94 | - |
| Oct 27, 2023 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,626.94 | - |
| Oct 26, 2023 | 2,600.00 | 2,630.00 | 2,600.00 | 2,630.00 | 2,626.94 | 52 |
| Oct 25, 2023 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,520.06 | 9 |
| Oct 24, 2023 | 2,513.00 | 2,513.00 | 2,513.00 | 2,513.00 | 2,510.07 | 10 |
| Oct 23, 2023 | 2,501.99 | 2,501.99 | 2,501.99 | 2,501.99 | 2,499.08 | 100 |
| Oct 20, 2023 | 2,508.00 | 2,508.00 | 2,503.00 | 2,503.00 | 2,500.09 | 40 |
| Oct 19, 2023 | 2,538.50 | 2,538.50 | 2,538.50 | 2,538.50 | 2,535.54 | - |
| Oct 18, 2023 | 2,538.50 | 2,538.50 | 2,538.50 | 2,538.50 | 2,535.54 | 104 |
| Oct 17, 2023 | 2,547.50 | 2,547.50 | 2,547.50 | 2,547.50 | 2,544.53 | - |
| Oct 16, 2023 | 2,547.50 | 2,547.50 | 2,547.50 | 2,547.50 | 2,544.53 | - |
| Oct 13, 2023 | 2,547.50 | 2,547.50 | 2,547.50 | 2,547.50 | 2,544.53 | - |
| Oct 12, 2023 | 2,547.50 | 2,547.50 | 2,547.50 | 2,547.50 | 2,544.53 | 55 |
| Oct 11, 2023 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 2,550.03 | 672 |
| Oct 10, 2023 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,557.02 | 390 |
| Oct 9, 2023 | 2,597.20 | 2,597.20 | 2,597.20 | 2,597.20 | 2,594.18 | 17 |
| Oct 6, 2023 | 2,582.00 | 2,582.00 | 2,570.00 | 2,570.00 | 2,567.01 | 18 |
| Oct 5, 2023 | 2,451.81 | 2,451.81 | 2,451.81 | 2,451.81 | 2,448.96 | - |
| Oct 4, 2023 | 2,451.81 | 2,451.81 | 2,451.81 | 2,451.81 | 2,448.96 | - |
| Oct 3, 2023 | 2,520.00 | 2,520.00 | 2,451.81 | 2,451.81 | 2,448.96 | 13 |
| Oct 2, 2023 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,522.06 | - |
| Sep 29, 2023 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,522.06 | - |
| Sep 28, 2023 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,522.06 | - |
| Sep 27, 2023 | 2,479.00 | 2,525.00 | 2,479.00 | 2,525.00 | 2,522.06 | 27 |
| Sep 26, 2023 | 2,525.00 | 2,525.00 | 2,512.00 | 2,512.00 | 2,509.08 | 66 |
| Sep 25, 2023 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,548.03 | 6 |
| Sep 22, 2023 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,547.03 | - |
| Sep 21, 2023 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,547.03 | - |
| Sep 20, 2023 | 2,576.60 | 2,576.60 | 2,550.00 | 2,550.00 | 2,547.03 | 22 |
| Sep 19, 2023 | 2,509.44 | 2,509.44 | 2,509.44 | 2,509.44 | 2,506.52 | 60 |
| Sep 18, 2023 | 2,509.44 | 2,509.44 | 2,509.44 | 2,509.44 | 2,506.52 | - |
| Sep 15, 2023 | 2,509.44 | 2,509.44 | 2,509.44 | 2,509.44 | 2,506.52 | - |
| Sep 14, 2023 | 2,509.44 | 2,509.44 | 2,509.44 | 2,509.44 | 2,506.52 | 5 |
| Sep 13, 2023 | 2,501.55 | 2,514.50 | 2,501.55 | 2,514.50 | 2,511.57 | 61 |
| Sep 12, 2023 | 2,521.55 | 2,521.55 | 2,521.55 | 2,521.55 | 2,518.61 | 15 |
| Sep 11, 2023 | 2,597.20 | 2,597.20 | 2,597.20 | 2,597.20 | 2,594.18 | - |
| Sep 8, 2023 | 2,597.20 | 2,597.20 | 2,597.20 | 2,597.20 | 2,594.18 | - |
| Sep 7, 2023 | 2,597.20 | 2,597.20 | 2,597.20 | 2,597.20 | 2,594.18 | - |
| Sep 6, 2023 | 2,597.20 | 2,597.20 | 2,597.20 | 2,597.20 | 2,594.18 | 15 |
| Sep 5, 2023 | 2,535.40 | 2,589.99 | 2,501.01 | 2,589.99 | 2,586.97 | 119 |
| Sep 4, 2023 | 2,514.80 | 2,514.80 | 2,514.80 | 2,514.80 | 2,511.87 | - |
| Sep 1, 2023 | 2,514.80 | 2,514.80 | 2,514.80 | 2,514.80 | 2,511.87 | 35 |
| Aug 31, 2023 | 2,381.55 | 2,494.20 | 2,381.55 | 2,494.20 | 2,491.30 | 67 |
| Aug 30, 2023 | 2,440.00 | 2,450.00 | 2,440.00 | 2,450.00 | 2,447.15 | 39 |
| Aug 29, 2023 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 2,409.19 | - |
| Aug 28, 2023 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 2,409.19 | - |
| Aug 25, 2023 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 2,409.19 | 5 |
| Aug 24, 2023 | 2,401.55 | 2,401.55 | 2,401.55 | 2,401.55 | 2,398.75 | - |
| Aug 23, 2023 | 2,401.55 | 2,401.55 | 2,401.55 | 2,401.55 | 2,398.75 | 7 |
| Aug 22, 2023 | 2,401.55 | 2,401.55 | 2,401.55 | 2,401.55 | 2,398.75 | - |
| Aug 21, 2023 | 2,401.55 | 2,401.55 | 2,401.55 | 2,401.55 | 2,398.75 | - |
| Aug 18, 2023 | 2,401.55 | 2,401.55 | 2,401.55 | 2,401.55 | 2,398.75 | - |
| Aug 17, 2023 | 2,401.55 | 2,401.55 | 2,401.55 | 2,401.55 | 2,398.75 | 21 |
| Aug 16, 2023 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,427.17 | - |
| Aug 15, 2023 | 2,427.40 | 2,430.00 | 2,427.40 | 2,430.00 | 2,427.17 | 54 |
| Aug 14, 2023 | 2,434.00 | 2,434.00 | 2,421.55 | 2,421.55 | 2,418.73 | 98 |
| Aug 11, 2023 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,437.16 | - |
| Aug 10, 2023 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,437.16 | 55 |
| Aug 9, 2023 | 1.66 Dividend | |||||
| Aug 9, 2023 | 2,480.50 | 2,480.50 | 2,480.50 | 2,480.50 | 2,477.61 | - |
| Aug 8, 2023 | 2,482.00 | 2,482.00 | 2,480.50 | 2,480.50 | 2,475.95 | 51 |
| Aug 7, 2023 | 2,391.20 | 2,476.55 | 2,391.20 | 2,476.55 | 2,472.01 | 603 |
| Aug 4, 2023 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,485.44 | 47 |
| Aug 3, 2023 | 2,473.60 | 2,500.00 | 2,473.60 | 2,500.00 | 2,495.42 | 72 |
| Aug 2, 2023 | 2,432.40 | 2,453.00 | 2,432.00 | 2,452.00 | 2,447.51 | 4,137 |
| Aug 1, 2023 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,415.56 | 5 |
| Jul 31, 2023 | 2,412.00 | 2,412.00 | 2,403.00 | 2,412.00 | 2,407.58 | 124 |
| Jul 28, 2023 | 2,411.80 | 2,411.80 | 2,411.80 | 2,411.80 | 2,407.38 | 16 |
| Jul 27, 2023 | 2,385.00 | 2,411.80 | 2,385.00 | 2,411.80 | 2,407.38 | 62 |
| Jul 26, 2023 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 2,380.63 | - |
| Jul 25, 2023 | 2,360.00 | 2,385.00 | 2,360.00 | 2,385.00 | 2,380.63 | 57 |
| Jul 24, 2023 | 2,370.59 | 2,370.59 | 2,370.59 | 2,370.59 | 2,366.25 | 20 |
| Jul 21, 2023 | 2,337.27 | 2,370.59 | 2,337.27 | 2,370.59 | 2,366.25 | 456 |
| Jul 20, 2023 | 2,308.80 | 2,350.00 | 2,308.80 | 2,329.00 | 2,324.73 | 102 |
| Jul 19, 2023 | 2,253.00 | 2,253.00 | 2,253.00 | 2,253.00 | 2,248.87 | - |
| Jul 18, 2023 | 2,253.00 | 2,253.00 | 2,253.00 | 2,253.00 | 2,248.87 | 20 |
| Jul 17, 2023 | 2,248.95 | 2,248.95 | 2,240.72 | 2,240.72 | 2,236.61 | 7,912 |
| Jul 14, 2023 | 2,232.00 | 2,234.00 | 2,232.00 | 2,234.00 | 2,229.91 | 64 |
| Jul 13, 2023 | 2,269.34 | 2,269.34 | 2,269.34 | 2,269.34 | 2,265.18 | - |
| Jul 12, 2023 | 2,269.34 | 2,269.34 | 2,269.34 | 2,269.34 | 2,265.18 | - |
| Jul 11, 2023 | 2,269.34 | 2,269.34 | 2,269.34 | 2,269.34 | 2,265.18 | - |
| Jul 10, 2023 | 2,265.00 | 2,270.00 | 2,265.00 | 2,269.34 | 2,265.18 | 323 |
| Jul 7, 2023 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,275.82 | 44 |
| Jul 6, 2023 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,265.84 | - |
| Jul 5, 2023 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,265.84 | 5,237 |
| Jul 4, 2023 | 2,280.11 | 2,280.11 | 2,280.11 | 2,280.11 | 2,275.93 | - |
| Jul 3, 2023 | 2,280.11 | 2,280.11 | 2,280.11 | 2,280.11 | 2,275.93 | 227 |
| Jun 30, 2023 | 2,288.20 | 2,288.20 | 2,288.20 | 2,288.20 | 2,284.01 | - |
| Jun 29, 2023 | 2,288.20 | 2,288.20 | 2,288.20 | 2,288.20 | 2,284.01 | 20 |
| Jun 28, 2023 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 2,261.85 | - |
| Jun 27, 2023 | 2,268.00 | 2,270.99 | 2,266.00 | 2,266.00 | 2,261.85 | 1,066 |
| Jun 26, 2023 | 2,221.55 | 2,221.55 | 2,221.55 | 2,221.55 | 2,217.48 | 18 |
| Jun 23, 2023 | 2,241.55 | 2,241.55 | 2,241.55 | 2,241.55 | 2,237.44 | 18 |
| Jun 22, 2023 | 2,261.55 | 2,261.55 | 2,210.00 | 2,255.00 | 2,250.87 | 1,691 |
| Jun 21, 2023 | 2,301.55 | 2,301.55 | 2,281.55 | 2,281.55 | 2,277.37 | 23 |
| Jun 20, 2023 | 2,364.50 | 2,364.50 | 2,364.50 | 2,364.50 | 2,360.17 | - |
| Jun 19, 2023 | 2,364.50 | 2,364.50 | 2,364.50 | 2,364.50 | 2,360.17 | - |
| Jun 16, 2023 | 2,364.50 | 2,364.50 | 2,364.50 | 2,364.50 | 2,360.17 | - |
| Jun 15, 2023 | 2,373.40 | 2,373.40 | 2,364.50 | 2,364.50 | 2,360.17 | 629 |
| Jun 14, 2023 | 2,372.00 | 2,375.00 | 2,366.50 | 2,366.50 | 2,362.16 | 468 |
| Jun 13, 2023 | 2,360.00 | 2,385.00 | 2,353.49 | 2,364.64 | 2,360.31 | 475 |
| Jun 12, 2023 | 2,354.06 | 2,354.06 | 2,354.06 | 2,354.06 | 2,349.75 | 3,417 |
| Jun 9, 2023 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,305.77 | 7 |
| Jun 8, 2023 | 2,303.00 | 2,303.00 | 2,303.00 | 2,303.00 | 2,298.78 | 9 |
| Jun 7, 2023 | 2,303.00 | 2,303.00 | 2,303.00 | 2,303.00 | 2,298.78 | - |
| Jun 6, 2023 | 2,303.00 | 2,303.00 | 2,303.00 | 2,303.00 | 2,298.78 | 24 |
| Jun 5, 2023 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | 2,312.75 | 66 |
| Jun 2, 2023 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,345.69 | 8 |
| Jun 1, 2023 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,245.88 | 5 |
| May 31, 2023 | 2,339.19 | 2,339.19 | 2,339.19 | 2,339.19 | 2,334.90 | - |
| May 30, 2023 | 2,226.91 | 2,339.19 | 2,226.91 | 2,339.19 | 2,334.90 | 51 |
| May 29, 2023 | 2,274.25 | 2,274.25 | 2,274.25 | 2,274.25 | 2,270.08 | - |
| May 26, 2023 | 2,274.25 | 2,274.25 | 2,274.25 | 2,274.25 | 2,270.08 | 301 |
| May 25, 2023 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 2,226.91 | 12 |
| May 24, 2023 | 2,250.00 | 2,250.00 | 2,245.00 | 2,245.00 | 2,240.89 | 101 |
| May 23, 2023 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 2,241.88 | - |
| May 22, 2023 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 2,241.88 | - |
| May 19, 2023 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 2,241.88 | 177 |
| May 18, 2023 | 2,226.40 | 2,226.40 | 2,226.40 | 2,226.40 | 2,222.32 | 17 |
| May 17, 2023 | 2,205.80 | 2,205.80 | 2,205.80 | 2,205.80 | 2,201.76 | 15 |
| May 16, 2023 | 2,128.30 | 2,128.30 | 2,128.30 | 2,128.30 | 2,124.40 | - |
| May 15, 2023 | 2,128.30 | 2,128.30 | 2,128.30 | 2,128.30 | 2,124.40 | - |
| May 12, 2023 | 2,128.30 | 2,128.30 | 2,128.30 | 2,128.30 | 2,124.40 | - |
| May 11, 2023 | 2,128.30 | 2,128.30 | 2,128.30 | 2,128.30 | 2,124.40 | 1,000 |
| May 10, 2023 | 2,141.55 | 2,141.55 | 2,130.00 | 2,130.00 | 2,126.10 | 221 |
| May 9, 2023 | 1.66 Dividend | |||||
| May 9, 2023 | 2,161.55 | 2,161.55 | 2,152.00 | 2,152.26 | 2,148.32 | 1,335 |
| May 8, 2023 | 2,196.08 | 2,197.00 | 2,196.08 | 2,197.00 | 2,191.32 | 636 |
| May 5, 2023 | 2,193.40 | 2,193.40 | 2,193.40 | 2,193.40 | 2,187.73 | - |
| May 4, 2023 | 2,191.99 | 2,300.00 | 2,191.99 | 2,193.40 | 2,187.73 | 326 |
| May 3, 2023 | 2,228.43 | 2,229.55 | 2,224.00 | 2,224.00 | 2,218.25 | 1,419 |
| May 2, 2023 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,244.18 | 39 |
| Apr 28, 2023 | 2,329.40 | 2,329.40 | 2,329.40 | 2,329.40 | 2,323.37 | 18 |
| Apr 27, 2023 | 2,266.00 | 2,329.40 | 2,266.00 | 2,329.40 | 2,323.37 | 18 |
| Apr 26, 2023 | 2,279.29 | 2,279.29 | 2,279.29 | 2,279.29 | 2,273.39 | - |
| Apr 25, 2023 | 2,279.29 | 2,279.29 | 2,279.29 | 2,279.29 | 2,273.39 | 456 |