Mexico - Delayed Quote • MXN
The Coca-Cola Company (KO.MX)
As of April 25 at 1:44 PM 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 25, 2024 | 1,045.00 | 1,051.29 | 1,051.29 | 1,051.29 | 1,051.29 | 26 |
| Apr 24, 2024 | 1,025.82 | 1,049.70 | 1,025.82 | 1,044.23 | 1,044.23 | 825 |
| Apr 23, 2024 | 1,023.55 | 1,030.98 | 1,023.55 | 1,030.98 | 1,030.98 | 1,507 |
| Apr 22, 2024 | 1,030.46 | 1,037.00 | 1,023.53 | 1,031.87 | 1,031.87 | 1,160 |
| Apr 19, 2024 | 1,020.00 | 1,030.00 | 1,020.00 | 1,029.63 | 1,029.63 | 4,217 |
| Apr 18, 2024 | 993.86 | 1,008.68 | 993.86 | 1,000.01 | 1,000.01 | 1,091 |
| Apr 17, 2024 | 983.57 | 993.86 | 983.57 | 993.72 | 993.72 | 591 |
| Apr 16, 2024 | 978.98 | 991.00 | 978.98 | 989.53 | 989.53 | 212 |
| Apr 15, 2024 | 976.01 | 979.97 | 975.99 | 976.00 | 976.00 | 101 |
| Apr 12, 2024 | 980.01 | 981.00 | 968.01 | 969.02 | 969.02 | 301 |
| Apr 11, 2024 | 972.00 | 979.99 | 970.00 | 974.18 | 974.18 | 1,381 |
| Apr 10, 2024 | 970.00 | 974.85 | 967.01 | 967.01 | 967.01 | 237 |
| Apr 9, 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | 738 |
| Apr 8, 2024 | 970.02 | 971.00 | 967.58 | 967.68 | 967.68 | 954 |
| Apr 5, 2024 | 980.00 | 995.37 | 970.02 | 979.00 | 979.00 | 1,126 |
| Apr 4, 2024 | 995.00 | 995.00 | 984.89 | 984.89 | 984.89 | 467 |
| Apr 3, 2024 | 997.00 | 1,015.97 | 988.00 | 1,000.06 | 1,000.06 | 586 |
| Apr 2, 2024 | 1,005.00 | 1,006.00 | 996.99 | 997.01 | 997.01 | 797 |
| Apr 1, 2024 | 1,005.00 | 1,013.99 | 1,005.00 | 1,010.09 | 1,010.09 | 190 |
| Mar 27, 2024 | 1,010.00 | 1,013.00 | 1,005.00 | 1,005.00 | 1,005.00 | 201 |
| Mar 26, 2024 | 1,008.01 | 1,010.53 | 1,008.01 | 1,010.09 | 1,010.09 | 965 |
| Mar 25, 2024 | 1,011.03 | 1,017.98 | 1,008.01 | 1,009.00 | 1,009.00 | 51 |
| Mar 22, 2024 | 1,015.01 | 1,018.67 | 1,011.04 | 1,016.86 | 1,016.86 | 185 |
| Mar 21, 2024 | 1,010.01 | 1,020.00 | 1,010.01 | 1,015.01 | 1,015.01 | 213 |
| Mar 20, 2024 | 1,014.98 | 1,018.98 | 1,013.00 | 1,017.70 | 1,017.70 | 1,172 |
| Mar 19, 2024 | 1,019.99 | 1,019.99 | 1,000.01 | 1,013.49 | 1,013.49 | 446 |
| Mar 15, 2024 | 1,014.99 | 1,014.99 | 999.00 | 999.66 | 999.66 | 216 |
| Mar 14, 2024 | 0.49 Dividend | |||||
| Mar 14, 2024 | 1,015.00 | 1,015.00 | 1,009.09 | 1,012.00 | 1,012.00 | 45 |
| Mar 13, 2024 | 1,020.00 | 1,021.00 | 1,015.02 | 1,021.00 | 1,020.51 | 107,175 |
| Mar 12, 2024 | 1,011.51 | 1,020.00 | 1,011.51 | 1,020.00 | 1,019.52 | 1,727 |
| Mar 11, 2024 | 1,006.00 | 1,014.99 | 1,006.00 | 1,011.50 | 1,011.02 | 900 |
| Mar 8, 2024 | 1,000.00 | 1,004.99 | 990.00 | 1,000.01 | 999.53 | 223 |
| Mar 7, 2024 | 1,003.00 | 1,007.01 | 1,001.00 | 1,004.97 | 1,004.49 | 1,339 |
| Mar 6, 2024 | 1,013.01 | 1,019.98 | 1,007.45 | 1,007.45 | 1,006.97 | 230,459 |
| Mar 5, 2024 | 1,014.93 | 1,014.93 | 1,009.85 | 1,013.01 | 1,012.53 | 289 |
| Mar 4, 2024 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,014.52 | 133 |
| Mar 1, 2024 | 1,015.00 | 1,019.00 | 1,013.52 | 1,015.08 | 1,014.60 | 637 |
| Feb 29, 2024 | 1,034.98 | 1,034.98 | 1,020.50 | 1,020.50 | 1,020.02 | 708 |
| Feb 28, 2024 | 1,028.09 | 1,032.96 | 1,028.09 | 1,031.83 | 1,031.34 | 6,848 |
| Feb 27, 2024 | 1,031.00 | 1,031.00 | 1,028.08 | 1,028.08 | 1,027.59 | 2,162 |
| Feb 26, 2024 | 1,043.00 | 1,049.98 | 1,036.85 | 1,037.99 | 1,037.50 | 323 |
| Feb 23, 2024 | 1,050.00 | 1,055.99 | 1,047.00 | 1,049.01 | 1,048.51 | 766 |
| Feb 22, 2024 | 1,043.50 | 1,045.00 | 1,039.60 | 1,045.00 | 1,044.50 | 504 |
| Feb 21, 2024 | 1,024.96 | 1,043.00 | 1,024.96 | 1,041.36 | 1,040.87 | 3,413 |
| Feb 20, 2024 | 1,020.00 | 1,038.50 | 1,020.00 | 1,030.12 | 1,029.63 | 4,189 |
| Feb 19, 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,010.52 | 22 |
| Feb 16, 2024 | 1,008.00 | 1,013.01 | 1,008.00 | 1,010.99 | 1,010.51 | 437 |
| Feb 15, 2024 | 1,015.01 | 1,015.80 | 1,005.02 | 1,005.02 | 1,004.54 | 2,082 |
| Feb 14, 2024 | 1,013.02 | 1,020.00 | 1,010.01 | 1,011.00 | 1,010.52 | 454 |
| Feb 13, 2024 | 1,030.00 | 1,037.99 | 1,013.00 | 1,022.98 | 1,022.49 | 618 |
| Feb 12, 2024 | 1,019.77 | 1,026.98 | 1,009.75 | 1,021.39 | 1,020.90 | 13,477 |
| Feb 9, 2024 | 1,010.00 | 1,019.78 | 1,009.25 | 1,017.52 | 1,017.04 | 572 |
| Feb 8, 2024 | 1,020.06 | 1,028.66 | 1,018.90 | 1,018.90 | 1,018.42 | 30,693 |
| Feb 7, 2024 | 1,024.00 | 1,034.99 | 1,020.05 | 1,028.67 | 1,028.18 | 206 |
| Feb 6, 2024 | 1,037.20 | 1,037.20 | 1,018.01 | 1,019.50 | 1,019.02 | 3,219 |
| Feb 2, 2024 | 1,044.99 | 1,044.99 | 1,030.01 | 1,032.04 | 1,031.55 | 1,511 |
| Feb 1, 2024 | 1,033.92 | 1,042.78 | 1,033.92 | 1,041.00 | 1,040.51 | 21,425 |
| Jan 31, 2024 | 1,030.00 | 1,036.00 | 1,022.04 | 1,022.04 | 1,021.55 | 552 |
| Jan 30, 2024 | 1,024.19 | 1,029.96 | 1,022.01 | 1,029.96 | 1,029.47 | 18,584 |
| Jan 29, 2024 | 1,019.97 | 1,032.99 | 1,019.97 | 1,026.23 | 1,025.74 | 26,096 |
| Jan 26, 2024 | 1,015.03 | 1,018.28 | 1,015.03 | 1,016.02 | 1,015.54 | 9,929 |
| Jan 25, 2024 | 1,011.04 | 1,023.99 | 1,011.04 | 1,015.02 | 1,014.54 | 16,365 |
| Jan 24, 2024 | 1,029.97 | 1,029.97 | 1,015.02 | 1,015.02 | 1,014.54 | 151 |
| Jan 23, 2024 | 1,034.09 | 1,039.18 | 1,034.09 | 1,036.50 | 1,036.01 | 358 |
| Jan 22, 2024 | 1,023.00 | 1,027.99 | 1,019.12 | 1,026.50 | 1,026.01 | 236 |
| Jan 19, 2024 | 1,029.51 | 1,029.51 | 1,020.12 | 1,023.51 | 1,023.02 | 3,459 |
| Jan 18, 2024 | 1,030.11 | 1,030.11 | 1,030.11 | 1,030.11 | 1,029.62 | 4,659 |
| Jan 17, 2024 | 1,032.75 | 1,041.95 | 1,032.75 | 1,034.00 | 1,033.51 | 3,678 |
| Jan 16, 2024 | 1,022.99 | 1,035.00 | 1,022.99 | 1,032.75 | 1,032.26 | 65,209 |
| Jan 15, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,009.52 | 15 |
| Jan 12, 2024 | 1,013.00 | 1,017.99 | 1,011.75 | 1,015.79 | 1,015.31 | 4,202 |
| Jan 11, 2024 | 1,024.94 | 1,024.94 | 1,012.00 | 1,013.00 | 1,012.52 | 3,316 |
| Jan 10, 2024 | 1,025.00 | 1,025.00 | 1,018.01 | 1,020.00 | 1,019.52 | 858 |
| Jan 9, 2024 | 1,005.02 | 1,015.98 | 1,005.02 | 1,015.98 | 1,015.50 | 147 |
| Jan 8, 2024 | 1,010.49 | 1,019.94 | 999.01 | 1,007.90 | 1,007.42 | 185 |
| Jan 5, 2024 | 1,015.00 | 1,015.00 | 1,010.50 | 1,010.50 | 1,010.02 | 60 |
| Jan 4, 2024 | 1,015.89 | 1,023.11 | 1,015.89 | 1,021.84 | 1,021.35 | 3,904 |
| Jan 3, 2024 | 1,019.01 | 1,023.84 | 1,019.01 | 1,021.00 | 1,020.51 | 282 |
| Jan 2, 2024 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 1,018.52 | 15,099 |
| Dec 29, 2023 | 997.07 | 999.98 | 991.00 | 998.50 | 998.03 | 5,327 |
| Dec 28, 2023 | 995.92 | 997.07 | 991.50 | 997.07 | 996.60 | 2,105 |
| Dec 27, 2023 | 995.91 | 995.91 | 990.77 | 992.11 | 991.64 | 997 |
| Dec 26, 2023 | 990.00 | 995.93 | 988.51 | 993.98 | 993.51 | 696 |
| Dec 22, 2023 | 986.00 | 999.99 | 986.00 | 995.96 | 995.49 | 2,957 |
| Dec 21, 2023 | 986.02 | 996.49 | 983.00 | 988.00 | 987.53 | 53,800 |
| Dec 20, 2023 | 1,000.15 | 1,003.98 | 990.00 | 990.00 | 989.53 | 3,146 |
| Dec 19, 2023 | 1,008.00 | 1,010.00 | 1,006.24 | 1,007.98 | 1,007.50 | 354 |
| Dec 18, 2023 | 1,012.42 | 1,028.99 | 1,012.42 | 1,015.71 | 1,015.23 | 322 |
| Dec 15, 2023 | 1,012.25 | 1,019.99 | 1,000.00 | 1,000.00 | 999.52 | 6,234 |
| Dec 14, 2023 | 1,030.99 | 1,034.99 | 1,016.01 | 1,019.31 | 1,018.83 | 908 |
| Dec 13, 2023 | 1,035.00 | 1,038.78 | 1,035.00 | 1,035.00 | 1,034.51 | 4,525 |
| Dec 11, 2023 | 1,018.99 | 1,035.99 | 1,018.99 | 1,026.35 | 1,025.86 | 1,263 |
| Dec 8, 2023 | 1,015.00 | 1,018.96 | 1,015.00 | 1,018.96 | 1,018.48 | 598 |
| Dec 7, 2023 | 1,015.00 | 1,029.49 | 1,015.00 | 1,029.49 | 1,029.00 | 1,271 |
| Dec 6, 2023 | 1,015.08 | 1,015.08 | 1,011.00 | 1,011.00 | 1,010.52 | 1,592 |
| Dec 5, 2023 | 1,025.00 | 1,027.00 | 1,020.08 | 1,020.08 | 1,019.60 | 259 |
| Dec 4, 2023 | 1,014.12 | 1,033.99 | 1,014.12 | 1,022.00 | 1,021.51 | 1,472 |
| Dec 1, 2023 | 1,011.00 | 1,011.00 | 1,004.75 | 1,009.98 | 1,009.50 | 817 |
| Nov 30, 2023 | 0.46 Dividend | |||||
| Nov 30, 2023 | 1,009.97 | 1,011.00 | 1,006.40 | 1,011.00 | 1,010.52 | 576 |
| Nov 29, 2023 | 1,007.00 | 1,007.00 | 1,000.12 | 1,002.85 | 1,001.91 | 417 |
| Nov 28, 2023 | 1,000.02 | 1,008.00 | 1,000.02 | 1,006.62 | 1,005.68 | 441 |
| Nov 27, 2023 | 1,011.97 | 1,011.97 | 1,000.01 | 1,000.01 | 999.08 | 264 |
| Nov 24, 2023 | 1,012.99 | 1,012.99 | 998.02 | 998.07 | 997.14 | 107 |
| Nov 23, 2023 | 1,009.99 | 1,013.00 | 1,009.99 | 1,013.00 | 1,012.05 | 31 |
| Nov 22, 2023 | 999.99 | 1,006.99 | 999.99 | 1,004.00 | 1,003.06 | 644 |
| Nov 21, 2023 | 986.00 | 999.78 | 986.00 | 999.78 | 998.85 | 857 |
| Nov 17, 2023 | 980.00 | 986.00 | 980.00 | 986.00 | 985.08 | 1,546 |
| Nov 16, 2023 | 990.00 | 990.00 | 986.00 | 986.10 | 985.18 | 149 |
| Nov 15, 2023 | 992.00 | 992.00 | 985.00 | 987.50 | 986.58 | 921 |
| Nov 14, 2023 | 1,007.76 | 1,007.76 | 987.00 | 991.40 | 990.47 | 2,465 |
| Nov 13, 2023 | 1,000.64 | 1,013.99 | 1,000.01 | 1,002.00 | 1,001.06 | 633 |
| Nov 10, 2023 | 1,013.00 | 1,013.00 | 998.05 | 999.00 | 998.07 | 1,969 |
| Nov 9, 2023 | 994.17 | 1,013.00 | 987.01 | 1,013.00 | 1,012.05 | 1,433 |
| Nov 8, 2023 | 1,005.99 | 1,005.99 | 1,000.99 | 1,000.99 | 1,000.06 | 2,053 |
| Nov 7, 2023 | 999.99 | 1,005.98 | 998.01 | 1,005.98 | 1,005.04 | 554 |
| Nov 6, 2023 | 997.96 | 1,003.88 | 997.96 | 1,000.16 | 999.23 | 5,244 |
| Nov 3, 2023 | 1,005.32 | 1,005.32 | 989.60 | 995.00 | 994.07 | 18,501 |
| Nov 1, 2023 | 1,021.00 | 1,021.00 | 1,005.32 | 1,005.32 | 1,004.38 | 10,862 |
| Oct 31, 2023 | 1,017.00 | 1,023.03 | 1,017.00 | 1,017.00 | 1,016.05 | 425 |
| Oct 30, 2023 | 1,001.35 | 1,017.98 | 1,001.35 | 1,016.96 | 1,016.01 | 45 |
| Oct 27, 2023 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.60 | 999.67 | 7,886 |
| Oct 26, 2023 | 1,027.30 | 1,031.65 | 1,020.05 | 1,020.05 | 1,019.10 | 2,321 |
| Oct 25, 2023 | 1,021.35 | 1,028.70 | 1,019.50 | 1,027.30 | 1,026.34 | 1,440 |
| Oct 24, 2023 | 1,007.50 | 1,019.00 | 1,007.50 | 1,017.37 | 1,016.42 | 9,614 |
| Oct 23, 2023 | 993.06 | 993.51 | 980.01 | 983.01 | 982.09 | 1,244 |
| Oct 20, 2023 | 1,000.09 | 1,001.00 | 994.00 | 994.03 | 993.10 | 2,645 |
| Oct 19, 2023 | 990.00 | 997.44 | 987.00 | 995.38 | 994.45 | 15,213 |
| Oct 18, 2023 | 989.70 | 990.00 | 975.90 | 986.01 | 985.09 | 1,741 |
| Oct 17, 2023 | 970.00 | 970.01 | 965.01 | 970.01 | 969.10 | 361 |
| Oct 16, 2023 | 953.15 | 960.80 | 953.15 | 957.44 | 956.55 | 2,447 |
| Oct 13, 2023 | 950.72 | 959.97 | 949.01 | 959.96 | 959.06 | 359 |
| Oct 12, 2023 | 957.00 | 961.98 | 940.01 | 946.00 | 945.12 | 1,124 |
| Oct 11, 2023 | 960.00 | 967.18 | 946.25 | 959.45 | 958.55 | 3,131 |
| Oct 10, 2023 | 979.00 | 979.00 | 968.41 | 970.00 | 969.09 | 2,257 |
| Oct 9, 2023 | 965.00 | 979.99 | 955.02 | 966.51 | 965.61 | 636 |
| Oct 6, 2023 | 955.00 | 978.99 | 948.00 | 965.90 | 965.00 | 15,525 |
| Oct 5, 2023 | 990.05 | 990.89 | 955.00 | 962.44 | 961.54 | 1,759 |
| Oct 4, 2023 | 992.00 | 994.94 | 984.73 | 990.91 | 989.98 | 277 |
| Oct 3, 2023 | 979.00 | 987.46 | 977.00 | 984.72 | 983.80 | 370 |
| Oct 2, 2023 | 975.00 | 984.49 | 970.00 | 984.49 | 983.57 | 18,530 |
| Sep 29, 2023 | 980.00 | 980.00 | 969.01 | 972.03 | 971.12 | 3,232 |
| Sep 28, 2023 | 987.00 | 987.00 | 980.00 | 984.90 | 983.98 | 2,683 |
| Sep 27, 2023 | 997.43 | 997.43 | 987.50 | 988.00 | 987.08 | 7,341 |
| Sep 26, 2023 | 991.97 | 992.00 | 984.00 | 991.18 | 990.25 | 26,134 |
| Sep 25, 2023 | 990.00 | 992.30 | 987.00 | 990.80 | 989.88 | 2,663 |
| Sep 22, 2023 | 991.00 | 991.01 | 991.00 | 991.01 | 990.08 | 134 |
| Sep 21, 2023 | 999.00 | 999.99 | 987.00 | 999.99 | 999.06 | 379 |
| Sep 20, 2023 | 995.07 | 1,003.97 | 990.00 | 1,000.17 | 999.24 | 1,882 |
| Sep 19, 2023 | 990.90 | 997.41 | 990.00 | 995.07 | 994.14 | 771 |
| Sep 18, 2023 | 993.57 | 1,000.00 | 989.00 | 997.42 | 996.49 | 139 |
| Sep 15, 2023 | 1,005.00 | 1,009.99 | 990.00 | 993.57 | 992.64 | 788 |
| Sep 14, 2023 | 0.46 Dividend | |||||
| Sep 14, 2023 | 1,004.00 | 1,009.98 | 998.00 | 1,004.90 | 1,003.96 | 647 |
| Sep 13, 2023 | 1,005.00 | 1,014.99 | 999.00 | 1,002.50 | 1,001.10 | 1,874 |
| Sep 12, 2023 | 1,019.26 | 1,019.26 | 1,004.56 | 1,004.56 | 1,003.16 | 4,038 |
| Sep 11, 2023 | 1,030.00 | 1,033.84 | 1,017.00 | 1,019.23 | 1,017.81 | 691 |
| Sep 8, 2023 | 1,023.93 | 1,024.50 | 1,018.44 | 1,022.70 | 1,021.28 | 153 |
| Sep 7, 2023 | 1,033.85 | 1,033.85 | 1,026.96 | 1,026.96 | 1,025.53 | 10,325 |
| Sep 6, 2023 | 1,030.00 | 1,034.99 | 1,020.04 | 1,033.00 | 1,031.56 | 342 |
| Sep 5, 2023 | 1,022.00 | 1,025.50 | 1,018.04 | 1,025.50 | 1,024.07 | 1,030 |
| Sep 4, 2023 | 1,030.00 | 1,030.00 | 1,028.00 | 1,030.00 | 1,028.57 | 100 |
| Sep 1, 2023 | 1,024.30 | 1,024.30 | 1,012.53 | 1,013.00 | 1,011.59 | 147 |
| Aug 31, 2023 | 1,010.00 | 1,020.50 | 1,010.00 | 1,020.50 | 1,019.08 | 600 |
| Aug 30, 2023 | 1,015.98 | 1,015.98 | 1,010.50 | 1,010.50 | 1,009.09 | 198 |
| Aug 29, 2023 | 1,014.99 | 1,020.37 | 1,013.30 | 1,016.00 | 1,014.59 | 306 |
| Aug 28, 2023 | 1,014.00 | 1,014.99 | 1,009.26 | 1,014.99 | 1,013.58 | 1,122 |
| Aug 25, 2023 | 1,010.00 | 1,014.98 | 1,008.01 | 1,012.99 | 1,011.58 | 535 |
| Aug 24, 2023 | 1,014.97 | 1,015.00 | 1,011.13 | 1,011.15 | 1,009.74 | 86 |
| Aug 23, 2023 | 1,018.06 | 1,018.06 | 1,010.02 | 1,011.10 | 1,009.69 | 1,136 |
| Aug 22, 2023 | 1,020.00 | 1,023.37 | 1,016.04 | 1,018.07 | 1,016.65 | 117 |
| Aug 21, 2023 | 1,030.00 | 1,030.01 | 1,029.00 | 1,030.01 | 1,028.58 | 41 |
| Aug 18, 2023 | 1,032.60 | 1,034.00 | 1,028.35 | 1,029.00 | 1,027.57 | 850 |
| Aug 17, 2023 | 1,035.00 | 1,040.00 | 1,035.00 | 1,039.01 | 1,037.56 | 236 |
| Aug 16, 2023 | 1,033.02 | 1,038.98 | 1,033.02 | 1,037.90 | 1,036.46 | 134 |
| Aug 15, 2023 | 1,037.50 | 1,037.50 | 1,033.02 | 1,033.02 | 1,031.58 | 83 |
| Aug 14, 2023 | 1,045.00 | 1,050.00 | 1,039.97 | 1,039.97 | 1,038.52 | 1,016 |
| Aug 11, 2023 | 1,039.00 | 1,045.00 | 1,038.98 | 1,045.00 | 1,043.55 | 164 |
| Aug 10, 2023 | 1,041.63 | 1,041.63 | 1,039.00 | 1,039.00 | 1,037.55 | 163 |
| Aug 9, 2023 | 1,043.01 | 1,065.97 | 1,039.31 | 1,039.31 | 1,037.86 | 213 |
| Aug 8, 2023 | 1,050.00 | 1,050.00 | 1,039.30 | 1,039.30 | 1,037.85 | 347 |
| Aug 7, 2023 | 1,039.00 | 1,049.45 | 1,039.00 | 1,048.98 | 1,047.52 | 1,833 |
| Aug 4, 2023 | 1,050.00 | 1,050.00 | 1,040.03 | 1,040.03 | 1,038.58 | 314 |
| Aug 3, 2023 | 1,063.00 | 1,073.90 | 1,056.01 | 1,063.00 | 1,061.52 | 2,683 |
| Aug 2, 2023 | 1,047.00 | 1,065.00 | 1,047.00 | 1,060.99 | 1,059.51 | 2,307 |
| Aug 1, 2023 | 1,034.99 | 1,047.00 | 1,034.99 | 1,043.22 | 1,041.77 | 596 |
| Jul 31, 2023 | 1,047.97 | 1,049.99 | 1,035.00 | 1,036.00 | 1,034.56 | 309 |
| Jul 28, 2023 | 1,048.02 | 1,049.22 | 1,041.00 | 1,049.00 | 1,047.54 | 346 |
| Jul 27, 2023 | 1,062.00 | 1,062.00 | 1,048.01 | 1,048.03 | 1,046.57 | 114 |
| Jul 26, 2023 | 1,050.00 | 1,062.98 | 1,050.00 | 1,062.01 | 1,060.53 | 995 |
| Jul 25, 2023 | 1,054.65 | 1,054.65 | 1,051.00 | 1,054.00 | 1,052.53 | 2,653 |
| Jul 24, 2023 | 1,060.00 | 1,060.00 | 1,051.00 | 1,052.00 | 1,050.54 | 562 |
| Jul 21, 2023 | 1,057.00 | 1,057.00 | 1,056.00 | 1,056.00 | 1,054.53 | 158 |
| Jul 20, 2023 | 1,041.95 | 1,054.99 | 1,041.95 | 1,052.72 | 1,051.25 | 3,792 |
| Jul 19, 2023 | 1,028.96 | 1,031.65 | 1,026.50 | 1,031.65 | 1,030.21 | 283 |
| Jul 18, 2023 | 1,020.75 | 1,020.75 | 1,012.50 | 1,014.00 | 1,012.59 | 504 |
| Jul 17, 2023 | 1,023.97 | 1,028.96 | 1,018.06 | 1,018.06 | 1,016.64 | 8,828 |
| Jul 14, 2023 | 1,015.01 | 1,023.97 | 1,015.01 | 1,023.97 | 1,022.54 | 50 |
| Jul 13, 2023 | 1,021.00 | 1,021.00 | 1,011.05 | 1,019.99 | 1,018.57 | 8,080 |
| Jul 12, 2023 | 1,010.00 | 1,014.00 | 1,001.60 | 1,010.00 | 1,008.59 | 288 |
| Jul 11, 2023 | 1,018.00 | 1,018.00 | 1,010.00 | 1,013.92 | 1,012.51 | 8,684 |
| Jul 10, 2023 | 1,030.00 | 1,030.00 | 1,011.00 | 1,011.00 | 1,009.59 | 2,358 |
| Jul 7, 2023 | 1,035.00 | 1,044.46 | 1,025.00 | 1,025.00 | 1,023.57 | 1,020 |
| Jul 6, 2023 | 1,040.01 | 1,052.94 | 1,040.01 | 1,044.48 | 1,043.03 | 5,211 |
| Jul 5, 2023 | 1,035.00 | 1,038.41 | 1,034.03 | 1,038.41 | 1,036.96 | 12,856 |
| Jul 4, 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,033.56 | 22 |
| Jul 3, 2023 | 1,032.47 | 1,040.00 | 1,032.00 | 1,034.00 | 1,032.56 | 91 |
| Jun 30, 2023 | 1,028.00 | 1,044.96 | 1,023.00 | 1,032.47 | 1,031.03 | 488 |
| Jun 29, 2023 | 1,032.00 | 1,035.00 | 1,027.00 | 1,028.00 | 1,026.57 | 2,058 |
| Jun 28, 2023 | 1,038.00 | 1,043.99 | 1,032.01 | 1,033.67 | 1,032.23 | 1,985 |
| Jun 27, 2023 | 1,041.02 | 1,048.49 | 1,040.03 | 1,045.00 | 1,043.55 | 298 |
| Jun 26, 2023 | 1,040.00 | 1,045.02 | 1,035.01 | 1,045.02 | 1,043.57 | 183 |
| Jun 23, 2023 | 1,058.06 | 1,058.06 | 1,053.57 | 1,053.57 | 1,052.10 | 1,327 |
| Jun 22, 2023 | 1,057.94 | 1,065.12 | 1,057.94 | 1,064.92 | 1,063.44 | 4,220 |
| Jun 21, 2023 | 1,053.98 | 1,057.95 | 1,050.00 | 1,057.79 | 1,056.32 | 4,940 |
| Jun 20, 2023 | 1,053.97 | 1,059.12 | 1,053.97 | 1,053.98 | 1,052.51 | 8,371 |
| Jun 19, 2023 | 1,058.00 | 1,058.00 | 1,055.00 | 1,058.00 | 1,056.53 | 64 |
| Jun 16, 2023 | 1,049.01 | 1,064.00 | 1,049.01 | 1,051.91 | 1,050.45 | 19,702 |
| Jun 15, 2023 | 0.46 Dividend | |||||
| Jun 15, 2023 | 1,041.02 | 1,050.00 | 1,040.00 | 1,047.00 | 1,045.54 | 1,091 |
| Jun 14, 2023 | 1,040.41 | 1,050.00 | 1,040.41 | 1,047.00 | 1,045.08 | 2,280 |
| Jun 13, 2023 | 1,045.00 | 1,050.00 | 1,040.22 | 1,040.22 | 1,038.32 | 4,379 |
| Jun 12, 2023 | 1,045.00 | 1,046.00 | 1,038.00 | 1,040.86 | 1,038.95 | 34,145 |
| Jun 9, 2023 | 1,042.00 | 1,051.00 | 1,042.00 | 1,047.55 | 1,045.63 | 445 |
| Jun 8, 2023 | 1,046.03 | 1,051.19 | 1,045.02 | 1,046.87 | 1,044.95 | 3,443 |
| Jun 7, 2023 | 1,050.55 | 1,050.55 | 1,037.00 | 1,044.67 | 1,042.76 | 5,616 |
| Jun 6, 2023 | 1,060.00 | 1,060.00 | 1,048.00 | 1,050.35 | 1,048.43 | 2,259 |
| Jun 5, 2023 | 1,065.00 | 1,070.00 | 1,057.80 | 1,064.99 | 1,063.04 | 9,992 |
| Jun 2, 2023 | 1,066.00 | 1,083.14 | 1,066.00 | 1,077.00 | 1,075.03 | 11,096 |
| Jun 1, 2023 | 1,051.00 | 1,065.00 | 1,051.00 | 1,065.00 | 1,063.05 | 335 |
| May 31, 2023 | 1,051.60 | 1,065.01 | 1,051.60 | 1,056.25 | 1,054.32 | 2,463 |
| May 30, 2023 | 1,070.02 | 1,075.18 | 1,053.92 | 1,059.64 | 1,057.70 | 1,337 |
| May 29, 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,068.04 | 29 |
| May 26, 2023 | 1,080.00 | 1,080.00 | 1,061.60 | 1,065.00 | 1,063.05 | 1,736 |
| May 25, 2023 | 1,087.00 | 1,087.00 | 1,079.00 | 1,080.00 | 1,078.02 | 1,725 |
| May 24, 2023 | 1,105.60 | 1,105.60 | 1,085.00 | 1,088.00 | 1,086.01 | 488 |
| May 23, 2023 | 1,101.50 | 1,109.00 | 1,101.50 | 1,105.60 | 1,103.58 | 20,800 |
| May 22, 2023 | 1,105.00 | 1,105.00 | 1,101.60 | 1,101.85 | 1,099.83 | 11,387 |
| May 19, 2023 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,107.97 | 47 |
| May 18, 2023 | 1,113.98 | 1,115.02 | 1,113.98 | 1,115.02 | 1,112.98 | 61 |
| May 17, 2023 | 1,110.00 | 1,110.00 | 1,106.00 | 1,110.00 | 1,107.97 | 1,381 |
| May 16, 2023 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,107.97 | 46 |
| May 15, 2023 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,123.94 | - |
| May 12, 2023 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,123.94 | 34 |
| May 11, 2023 | 1,122.19 | 1,122.19 | 1,120.50 | 1,120.50 | 1,118.45 | 44 |
| May 10, 2023 | 1,121.60 | 1,121.60 | 1,111.60 | 1,113.75 | 1,111.71 | 4,591 |
| May 9, 2023 | 1,131.60 | 1,131.60 | 1,127.70 | 1,129.00 | 1,126.93 | 4,356 |
| May 8, 2023 | 1,135.11 | 1,140.00 | 1,135.11 | 1,140.00 | 1,137.91 | 107 |
| May 5, 2023 | 1,143.97 | 1,143.97 | 1,139.98 | 1,139.98 | 1,137.89 | 39 |
| May 4, 2023 | 1,148.21 | 1,148.21 | 1,148.21 | 1,148.21 | 1,146.11 | - |
| May 3, 2023 | 1,149.99 | 1,149.99 | 1,142.50 | 1,148.21 | 1,146.11 | 263 |
| May 2, 2023 | 1,150.00 | 1,150.00 | 1,139.01 | 1,150.00 | 1,147.89 | 401 |
| Apr 28, 2023 | 1,143.00 | 1,150.00 | 1,142.00 | 1,150.00 | 1,147.89 | 278 |
| Apr 27, 2023 | 1,149.01 | 1,149.01 | 1,142.00 | 1,148.80 | 1,146.70 | 2,040 |
| Apr 26, 2023 | 1,152.00 | 1,152.01 | 1,146.01 | 1,149.00 | 1,146.90 | 1,421 |