Mexico - Delayed Quote • MXN
Altria Group, Inc. (MO.MX)
At close: April 16 at 9:35 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 18, 2024 | 713.39 | 713.39 | 713.39 | 713.39 | 713.39 | - |
| Apr 17, 2024 | 713.39 | 713.39 | 713.39 | 713.39 | 713.39 | - |
| Apr 16, 2024 | 713.39 | 713.39 | 713.39 | 713.39 | 713.39 | 6 |
| Apr 15, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 372 |
| Apr 12, 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - |
| Apr 11, 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 13 |
| Apr 10, 2024 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - |
| Apr 9, 2024 | 688.87 | 688.87 | 687.00 | 687.00 | 687.00 | 55,016 |
| Apr 8, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Apr 5, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 158 |
| Apr 4, 2024 | 705.59 | 705.59 | 705.59 | 705.59 | 705.59 | 8 |
| Apr 3, 2024 | 705.00 | 705.00 | 702.37 | 702.37 | 702.37 | 53 |
| Apr 2, 2024 | 730.99 | 730.99 | 714.00 | 714.00 | 714.00 | 910 |
| Apr 1, 2024 | 723.46 | 723.46 | 722.32 | 722.32 | 722.32 | 14,010 |
| Mar 27, 2024 | 715.50 | 715.50 | 715.50 | 715.50 | 715.50 | 275 |
| Mar 26, 2024 | 739.48 | 739.48 | 739.48 | 739.48 | 739.48 | 5 |
| Mar 25, 2024 | 729.00 | 729.00 | 718.01 | 718.01 | 718.01 | 12 |
| Mar 22, 2024 | 0.98 Dividend | |||||
| Mar 22, 2024 | 750.90 | 750.90 | 750.90 | 750.90 | 750.90 | - |
| Mar 21, 2024 | 750.90 | 750.90 | 750.90 | 750.90 | 749.92 | 2,014 |
| Mar 20, 2024 | 748.36 | 748.36 | 748.36 | 748.36 | 747.38 | 32 |
| Mar 19, 2024 | 731.50 | 731.50 | 731.50 | 731.50 | 730.55 | - |
| Mar 15, 2024 | 731.50 | 731.50 | 731.50 | 731.50 | 730.55 | 2,020 |
| Mar 14, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.05 | 40 |
| Mar 13, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.06 | 38 |
| Mar 12, 2024 | 720.00 | 727.00 | 705.21 | 722.00 | 721.06 | 356 |
| Mar 11, 2024 | 713.00 | 713.00 | 713.00 | 713.00 | 712.07 | 29 |
| Mar 8, 2024 | 704.99 | 704.99 | 695.00 | 704.60 | 703.68 | 479 |
| Mar 7, 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 700.09 | 162 |
| Mar 6, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 675.12 | - |
| Mar 5, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 675.12 | 511 |
| Mar 4, 2024 | 679.09 | 679.09 | 671.62 | 671.62 | 670.74 | 1,035 |
| Mar 1, 2024 | 696.86 | 696.86 | 696.86 | 696.86 | 695.95 | 294 |
| Feb 29, 2024 | 705.97 | 705.97 | 705.97 | 705.97 | 705.05 | - |
| Feb 28, 2024 | 705.97 | 705.97 | 705.97 | 705.97 | 705.05 | 5 |
| Feb 27, 2024 | 695.52 | 705.98 | 695.52 | 705.98 | 705.06 | 116 |
| Feb 26, 2024 | 700.00 | 700.00 | 696.50 | 696.50 | 695.59 | 182 |
| Feb 23, 2024 | 704.00 | 706.00 | 704.00 | 706.00 | 705.08 | 203 |
| Feb 22, 2024 | 695.99 | 696.00 | 695.99 | 696.00 | 695.09 | 532 |
| Feb 21, 2024 | 681.00 | 681.00 | 681.00 | 681.00 | 680.11 | 27 |
| Feb 20, 2024 | 690.00 | 690.00 | 687.00 | 687.00 | 686.10 | 1,145 |
| Feb 19, 2024 | 682.01 | 682.01 | 682.01 | 682.01 | 681.12 | - |
| Feb 16, 2024 | 682.00 | 682.01 | 682.00 | 682.01 | 681.12 | 23 |
| Feb 15, 2024 | 695.99 | 695.99 | 684.00 | 684.00 | 683.11 | 164 |
| Feb 14, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.10 | - |
| Feb 13, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.10 | 11 |
| Feb 12, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 694.09 | 17 |
| Feb 9, 2024 | 685.00 | 685.00 | 684.18 | 684.18 | 683.29 | 48 |
| Feb 8, 2024 | 686.50 | 686.50 | 685.60 | 685.60 | 684.71 | 312 |
| Feb 7, 2024 | 688.00 | 688.00 | 684.99 | 685.01 | 684.12 | 103 |
| Feb 6, 2024 | 691.00 | 691.50 | 689.00 | 691.50 | 690.60 | 2,173 |
| Feb 2, 2024 | 711.80 | 711.80 | 711.80 | 711.80 | 710.87 | - |
| Feb 1, 2024 | 711.80 | 711.80 | 711.80 | 711.80 | 710.87 | 17 |
| Jan 31, 2024 | 705.59 | 705.59 | 704.00 | 704.00 | 703.08 | 41 |
| Jan 30, 2024 | 694.85 | 694.95 | 693.00 | 693.00 | 692.10 | 455 |
| Jan 29, 2024 | 694.99 | 694.99 | 694.99 | 694.99 | 694.08 | 7 |
| Jan 26, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 694.09 | - |
| Jan 25, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 694.09 | 6 |
| Jan 24, 2024 | 690.01 | 692.00 | 689.62 | 689.62 | 688.72 | 59 |
| Jan 23, 2024 | 700.00 | 701.50 | 700.00 | 700.00 | 699.09 | 271 |
| Jan 22, 2024 | 695.70 | 695.70 | 695.70 | 695.70 | 694.79 | 308 |
| Jan 19, 2024 | 700.03 | 700.03 | 700.03 | 700.03 | 699.12 | - |
| Jan 18, 2024 | 700.03 | 700.03 | 700.03 | 700.03 | 699.12 | - |
| Jan 17, 2024 | 730.99 | 730.99 | 700.02 | 700.03 | 699.12 | 749 |
| Jan 16, 2024 | 710.00 | 710.00 | 705.65 | 705.65 | 704.73 | 479 |
| Jan 15, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.08 | - |
| Jan 12, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.08 | - |
| Jan 11, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.08 | - |
| Jan 10, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.08 | 197 |
| Jan 9, 2024 | 702.50 | 702.50 | 702.50 | 702.50 | 701.58 | 10 |
| Jan 8, 2024 | 701.51 | 701.51 | 701.51 | 701.51 | 700.59 | 38 |
| Jan 5, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.08 | - |
| Jan 4, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.08 | - |
| Jan 3, 2024 | 708.01 | 708.01 | 708.00 | 708.00 | 707.08 | 21 |
| Jan 2, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.08 | 20 |
| Dec 29, 2023 | 682.01 | 682.01 | 682.01 | 682.01 | 681.12 | 5 |
| Dec 28, 2023 | 679.00 | 679.00 | 676.60 | 678.01 | 677.13 | 323 |
| Dec 27, 2023 | 694.98 | 694.98 | 679.60 | 679.60 | 678.71 | 466 |
| Dec 26, 2023 | 694.00 | 694.00 | 694.00 | 694.00 | 693.09 | 729 |
| Dec 22, 2023 | 690.01 | 690.01 | 690.01 | 690.01 | 689.11 | 32 |
| Dec 21, 2023 | 702.00 | 702.00 | 691.25 | 691.25 | 690.35 | 55 |
| Dec 20, 2023 | 0.98 Dividend | |||||
| Dec 20, 2023 | 739.59 | 739.59 | 739.59 | 739.59 | 738.62 | - |
| Dec 19, 2023 | 739.59 | 739.59 | 739.59 | 739.59 | 737.65 | - |
| Dec 18, 2023 | 756.00 | 756.00 | 724.85 | 739.59 | 737.65 | 1,132 |
| Dec 15, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 718.11 | 10,073 |
| Dec 14, 2023 | 750.00 | 756.89 | 735.00 | 735.00 | 733.07 | 670 |
| Dec 13, 2023 | 730.00 | 730.00 | 717.75 | 717.75 | 715.86 | 5,029 |
| Dec 11, 2023 | 741.00 | 741.00 | 741.00 | 741.00 | 739.05 | - |
| Dec 8, 2023 | 741.00 | 741.00 | 741.00 | 741.00 | 739.05 | 10 |
| Dec 7, 2023 | 741.00 | 741.00 | 741.00 | 741.00 | 739.05 | - |
| Dec 6, 2023 | 741.00 | 741.00 | 741.00 | 741.00 | 739.05 | - |
| Dec 5, 2023 | 745.00 | 745.00 | 741.00 | 741.00 | 739.05 | 2,977 |
| Dec 4, 2023 | 742.30 | 742.30 | 742.30 | 742.30 | 740.35 | 202 |
| Dec 1, 2023 | 730.00 | 730.00 | 730.00 | 730.00 | 728.08 | - |
| Nov 30, 2023 | 730.00 | 730.00 | 730.00 | 730.00 | 728.08 | 45 |
| Nov 29, 2023 | 721.00 | 721.00 | 721.00 | 721.00 | 719.10 | 51 |
| Nov 28, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 723.09 | 5 |
| Nov 27, 2023 | 724.20 | 727.75 | 724.20 | 727.75 | 725.84 | 20 |
| Nov 24, 2023 | 703.01 | 703.01 | 703.01 | 703.01 | 701.16 | - |
| Nov 23, 2023 | 703.01 | 703.01 | 703.01 | 703.01 | 701.16 | - |
| Nov 22, 2023 | 703.01 | 703.01 | 703.01 | 703.01 | 701.16 | - |
| Nov 21, 2023 | 693.00 | 710.00 | 693.00 | 703.01 | 701.16 | 20,199 |
| Nov 17, 2023 | 712.35 | 712.35 | 712.35 | 712.35 | 710.48 | - |
| Nov 16, 2023 | 712.35 | 712.35 | 712.35 | 712.35 | 710.48 | - |
| Nov 15, 2023 | 712.35 | 712.35 | 712.35 | 712.35 | 710.48 | - |
| Nov 14, 2023 | 712.35 | 712.35 | 712.35 | 712.35 | 710.48 | 33 |
| Nov 13, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 723.09 | 45 |
| Nov 10, 2023 | 710.00 | 710.00 | 710.00 | 710.00 | 708.13 | - |
| Nov 9, 2023 | 710.00 | 710.00 | 710.00 | 710.00 | 708.13 | - |
| Nov 8, 2023 | 710.00 | 710.00 | 710.00 | 710.00 | 708.13 | - |
| Nov 7, 2023 | 712.54 | 712.54 | 710.00 | 710.00 | 708.13 | 291 |
| Nov 6, 2023 | 712.53 | 712.53 | 712.53 | 712.53 | 710.66 | 27 |
| Nov 3, 2023 | 718.59 | 718.59 | 712.00 | 712.00 | 710.13 | 8,650 |
| Nov 1, 2023 | 725.94 | 725.94 | 725.94 | 725.94 | 724.03 | - |
| Oct 31, 2023 | 725.94 | 725.94 | 725.94 | 725.94 | 724.03 | 69 |
| Oct 30, 2023 | 729.59 | 729.59 | 729.59 | 729.59 | 727.67 | 5 |
| Oct 27, 2023 | 721.00 | 729.59 | 721.00 | 729.59 | 727.67 | 1,575 |
| Oct 26, 2023 | 740.50 | 740.50 | 720.99 | 720.99 | 719.09 | 2,038 |
| Oct 25, 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 797.90 | - |
| Oct 24, 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 797.90 | - |
| Oct 23, 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 797.90 | 8 |
| Oct 20, 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 762.99 | 13 |
| Oct 19, 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 762.99 | - |
| Oct 18, 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 762.99 | - |
| Oct 17, 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 762.99 | - |
| Oct 16, 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 762.99 | - |
| Oct 13, 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 762.99 | - |
| Oct 12, 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 762.99 | - |
| Oct 11, 2023 | 796.54 | 796.54 | 765.00 | 765.00 | 762.99 | 20 |
| Oct 10, 2023 | 733.75 | 733.75 | 733.75 | 733.75 | 731.82 | - |
| Oct 9, 2023 | 733.75 | 733.75 | 733.75 | 733.75 | 731.82 | - |
| Oct 6, 2023 | 733.75 | 733.75 | 733.75 | 733.75 | 731.82 | - |
| Oct 5, 2023 | 733.75 | 733.75 | 733.75 | 733.75 | 731.82 | - |
| Oct 4, 2023 | 733.75 | 733.75 | 733.75 | 733.75 | 731.82 | - |
| Oct 3, 2023 | 733.75 | 733.75 | 733.75 | 733.75 | 731.82 | 123 |
| Oct 2, 2023 | 733.13 | 733.76 | 733.13 | 733.76 | 731.83 | 233 |
| Sep 29, 2023 | 737.00 | 737.00 | 732.00 | 732.00 | 730.08 | 281 |
| Sep 28, 2023 | 744.28 | 744.28 | 744.28 | 744.28 | 742.32 | 150 |
| Sep 27, 2023 | 744.27 | 744.27 | 744.27 | 744.27 | 742.31 | 31 |
| Sep 26, 2023 | 753.25 | 753.25 | 753.25 | 753.25 | 751.27 | - |
| Sep 25, 2023 | 753.25 | 753.25 | 753.25 | 753.25 | 751.27 | - |
| Sep 22, 2023 | 753.25 | 753.25 | 753.25 | 753.25 | 751.27 | - |
| Sep 21, 2023 | 753.25 | 753.25 | 753.25 | 753.25 | 751.27 | - |
| Sep 20, 2023 | 753.25 | 753.25 | 753.25 | 753.25 | 751.27 | - |
| Sep 19, 2023 | 753.25 | 753.25 | 753.25 | 753.25 | 751.27 | - |
| Sep 18, 2023 | 780.00 | 780.00 | 753.25 | 753.25 | 751.27 | 21 |
| Sep 15, 2023 | 780.04 | 780.04 | 780.04 | 780.04 | 777.99 | - |
| Sep 14, 2023 | 0.98 Dividend | |||||
| Sep 14, 2023 | 780.04 | 780.04 | 780.04 | 780.04 | 777.99 | - |
| Sep 13, 2023 | 780.04 | 780.04 | 780.04 | 780.04 | 777.01 | - |
| Sep 12, 2023 | 780.04 | 780.04 | 780.04 | 780.04 | 777.01 | 15 |
| Sep 11, 2023 | 778.00 | 780.03 | 778.00 | 780.03 | 777.00 | 161 |
| Sep 8, 2023 | 766.93 | 766.93 | 766.93 | 766.93 | 763.95 | 268 |
| Sep 7, 2023 | 770.21 | 770.21 | 765.50 | 765.50 | 762.53 | 40 |
| Sep 6, 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 720.19 | - |
| Sep 5, 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 720.19 | - |
| Sep 4, 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 720.19 | - |
| Sep 1, 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 720.19 | - |
| Aug 31, 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 720.19 | - |
| Aug 30, 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 720.19 | - |
| Aug 29, 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 720.19 | - |
| Aug 28, 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 720.19 | - |
| Aug 25, 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 720.19 | - |
| Aug 24, 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 720.19 | 225 |
| Aug 23, 2023 | 726.14 | 726.14 | 726.14 | 726.14 | 723.32 | - |
| Aug 22, 2023 | 726.14 | 726.14 | 726.14 | 726.14 | 723.32 | 2,384 |
| Aug 21, 2023 | 728.00 | 728.00 | 728.00 | 728.00 | 725.17 | - |
| Aug 18, 2023 | 728.00 | 728.00 | 728.00 | 728.00 | 725.17 | 6 |
| Aug 17, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 747.09 | - |
| Aug 16, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 747.09 | - |
| Aug 15, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 747.09 | - |
| Aug 14, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 747.09 | - |
| Aug 11, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 747.09 | 7 |
| Aug 10, 2023 | 757.70 | 757.70 | 757.70 | 757.70 | 754.76 | - |
| Aug 9, 2023 | 757.70 | 757.70 | 757.70 | 757.70 | 754.76 | 9 |
| Aug 8, 2023 | 753.00 | 753.00 | 753.00 | 753.00 | 750.08 | 12 |
| Aug 7, 2023 | 751.00 | 751.00 | 751.00 | 751.00 | 748.08 | 6 |
| Aug 4, 2023 | 753.00 | 753.00 | 753.00 | 753.00 | 750.08 | 63 |
| Aug 3, 2023 | 758.00 | 758.00 | 758.00 | 758.00 | 755.06 | - |
| Aug 2, 2023 | 758.00 | 758.00 | 758.00 | 758.00 | 755.06 | 6 |
| Aug 1, 2023 | 755.02 | 765.00 | 755.02 | 765.00 | 762.03 | 72 |
| Jul 31, 2023 | 755.01 | 755.01 | 755.01 | 755.01 | 752.08 | 24 |
| Jul 28, 2023 | 770.00 | 770.00 | 760.00 | 760.00 | 757.05 | 32 |
| Jul 27, 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 767.01 | - |
| Jul 26, 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 767.01 | - |
| Jul 25, 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 767.01 | - |
| Jul 24, 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 767.01 | - |
| Jul 21, 2023 | 762.00 | 770.00 | 762.00 | 770.00 | 767.01 | 39 |
| Jul 20, 2023 | 761.00 | 761.00 | 761.00 | 761.00 | 758.05 | - |
| Jul 19, 2023 | 761.00 | 761.00 | 761.00 | 761.00 | 758.05 | - |
| Jul 18, 2023 | 761.00 | 761.00 | 761.00 | 761.00 | 758.05 | 60 |
| Jul 17, 2023 | 746.21 | 746.21 | 746.21 | 746.21 | 743.31 | 8 |
| Jul 14, 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 757.05 | 1,438 |
| Jul 13, 2023 | 780.94 | 780.94 | 780.94 | 780.94 | 777.91 | - |
| Jul 12, 2023 | 780.94 | 780.94 | 780.94 | 780.94 | 777.91 | - |
| Jul 11, 2023 | 780.00 | 786.00 | 780.00 | 780.94 | 777.91 | 64 |
| Jul 10, 2023 | 775.00 | 775.00 | 775.00 | 775.00 | 771.99 | 26 |
| Jul 7, 2023 | 795.00 | 795.00 | 795.00 | 795.00 | 791.91 | - |
| Jul 6, 2023 | 803.00 | 803.00 | 795.00 | 795.00 | 791.91 | 23 |
| Jul 5, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 776.97 | 27 |
| Jul 4, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 776.97 | - |
| Jul 3, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 776.97 | - |
| Jun 30, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 776.97 | - |
| Jun 29, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 776.97 | - |
| Jun 28, 2023 | 754.00 | 780.00 | 754.00 | 780.00 | 776.97 | 16 |
| Jun 27, 2023 | 751.00 | 751.00 | 751.00 | 751.00 | 748.08 | 36 |
| Jun 26, 2023 | 749.00 | 749.00 | 749.00 | 749.00 | 746.09 | 25 |
| Jun 23, 2023 | 751.41 | 751.41 | 751.41 | 751.41 | 748.49 | 337 |
| Jun 22, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 747.09 | 11 |
| Jun 21, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 747.09 | - |
| Jun 20, 2023 | 755.09 | 755.09 | 750.00 | 750.00 | 747.09 | 31 |
| Jun 19, 2023 | 755.00 | 755.00 | 755.00 | 755.00 | 752.07 | - |
| Jun 16, 2023 | 755.00 | 755.00 | 755.00 | 755.00 | 752.07 | 1,752 |
| Jun 15, 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 757.05 | 39 |
| Jun 14, 2023 | 0.94 Dividend | |||||
| Jun 14, 2023 | 761.01 | 765.00 | 760.00 | 765.00 | 762.03 | 61 |
| Jun 13, 2023 | 791.00 | 791.00 | 791.00 | 791.00 | 786.99 | - |
| Jun 12, 2023 | 791.00 | 791.00 | 791.00 | 791.00 | 786.99 | 11 |
| Jun 9, 2023 | 791.00 | 791.00 | 791.00 | 791.00 | 786.99 | 7 |
| Jun 8, 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 774.06 | - |
| Jun 7, 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 774.06 | 31 |
| Jun 6, 2023 | 779.00 | 779.00 | 778.00 | 778.00 | 774.06 | 168 |
| Jun 5, 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 774.06 | 19 |
| Jun 2, 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 774.06 | - |
| Jun 1, 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 774.06 | - |
| May 31, 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 774.06 | - |
| May 30, 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 774.06 | 20 |
| May 29, 2023 | 801.00 | 801.00 | 801.00 | 801.00 | 796.94 | - |
| May 26, 2023 | 801.00 | 801.00 | 801.00 | 801.00 | 796.94 | - |
| May 25, 2023 | 801.00 | 801.00 | 801.00 | 801.00 | 796.94 | - |
| May 24, 2023 | 801.50 | 801.50 | 801.00 | 801.00 | 796.94 | 50 |
| May 23, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 806.89 | 103 |
| May 22, 2023 | 805.50 | 805.50 | 805.50 | 805.50 | 801.42 | 88 |
| May 19, 2023 | 805.00 | 805.00 | 805.00 | 805.00 | 800.92 | 249 |
| May 18, 2023 | 790.00 | 790.00 | 790.00 | 790.00 | 786.00 | - |
| May 17, 2023 | 790.00 | 790.00 | 790.00 | 790.00 | 786.00 | - |
| May 16, 2023 | 795.50 | 799.00 | 790.00 | 790.00 | 786.00 | 366 |
| May 15, 2023 | 802.00 | 802.00 | 802.00 | 802.00 | 797.94 | - |
| May 12, 2023 | 802.00 | 802.00 | 802.00 | 802.00 | 797.94 | - |
| May 11, 2023 | 802.00 | 802.00 | 802.00 | 802.00 | 797.94 | 50 |
| May 10, 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 818.83 | 24 |
| May 9, 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 818.83 | - |
| May 8, 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 818.83 | - |
| May 5, 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 818.83 | - |
| May 4, 2023 | 824.00 | 824.00 | 823.00 | 823.00 | 818.83 | 218 |
| May 3, 2023 | 855.01 | 855.01 | 855.01 | 855.01 | 850.68 | 11 |
| May 2, 2023 | 855.00 | 855.00 | 855.00 | 855.00 | 850.67 | - |
| Apr 28, 2023 | 855.00 | 855.00 | 855.00 | 855.00 | 850.67 | - |
| Apr 27, 2023 | 855.00 | 855.00 | 855.00 | 855.00 | 850.67 | - |
| Apr 26, 2023 | 855.00 | 855.00 | 855.00 | 855.00 | 850.67 | 210 |
| Apr 25, 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 825.80 | - |
| Apr 24, 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 825.80 | 8 |
| Apr 21, 2023 | 826.00 | 829.00 | 826.00 | 826.00 | 821.82 | 160 |
| Apr 20, 2023 | 835.50 | 835.50 | 835.50 | 835.50 | 831.27 | - |
| Apr 19, 2023 | 835.50 | 835.50 | 835.50 | 835.50 | 831.27 | 22 |
| Apr 18, 2023 | 810.00 | 810.00 | 810.00 | 810.00 | 805.90 | - |