Mexico - Delayed Quote • MXN
Petróleo Brasileiro S.A. - Petrobras (PBRN.MX)
At close: 10:50 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 | 272.50 | 280.00 | 272.50 | 280.00 | 280.00 | 640 |
| Apr 18, 2024 | 270.00 | 270.00 | 267.85 | 267.85 | 267.85 | 3,659 |
| Apr 17, 2024 | 265.49 | 266.00 | 265.49 | 266.00 | 266.00 | 91 |
| Apr 16, 2024 | 260.03 | 266.00 | 260.03 | 266.00 | 266.00 | 103 |
| Apr 15, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Apr 12, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 21 |
| Apr 11, 2024 | 265.00 | 265.00 | 259.31 | 259.31 | 259.31 | 21 |
| Apr 10, 2024 | 257.31 | 265.00 | 257.31 | 264.50 | 264.50 | 10,047 |
| Apr 9, 2024 | 259.98 | 259.98 | 259.98 | 259.98 | 259.98 | 7 |
| Apr 8, 2024 | 253.88 | 253.88 | 253.88 | 253.88 | 253.88 | 396 |
| Apr 5, 2024 | 263.49 | 263.49 | 253.00 | 259.99 | 259.99 | 33 |
| Apr 4, 2024 | 260.00 | 267.50 | 257.31 | 262.56 | 262.56 | 268 |
| Apr 3, 2024 | 251.01 | 257.95 | 251.01 | 257.95 | 257.95 | 6,724 |
| Apr 2, 2024 | 249.01 | 249.01 | 249.01 | 249.01 | 249.01 | 47 |
| Apr 1, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 1,565 |
| Mar 27, 2024 | 244.00 | 247.47 | 244.00 | 247.47 | 247.47 | 275 |
| Mar 26, 2024 | 247.10 | 250.00 | 246.00 | 250.00 | 250.00 | 177 |
| Mar 25, 2024 | 250.40 | 250.40 | 250.00 | 250.00 | 250.00 | 188 |
| Mar 22, 2024 | 244.00 | 246.50 | 244.00 | 246.50 | 246.50 | 46 |
| Mar 21, 2024 | 251.49 | 251.98 | 245.10 | 245.10 | 245.10 | 66 |
| Mar 20, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 104 |
| Mar 19, 2024 | 248.00 | 251.99 | 241.51 | 241.51 | 241.51 | 1,999 |
| Mar 15, 2024 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | 105 |
| Mar 14, 2024 | 248.00 | 248.00 | 245.45 | 245.45 | 245.45 | 815 |
| Mar 13, 2024 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | 2,201 |
| Mar 12, 2024 | 250.00 | 250.69 | 250.00 | 250.69 | 250.69 | 3,521 |
| Mar 11, 2024 | 250.95 | 250.95 | 245.00 | 245.00 | 245.00 | 12,761 |
| Mar 8, 2024 | 247.00 | 254.34 | 245.00 | 249.75 | 249.75 | 3,069 |
| Mar 7, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Mar 6, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 6 |
| Mar 5, 2024 | 280.15 | 284.00 | 280.00 | 280.00 | 280.00 | 2,120 |
| Mar 4, 2024 | 283.51 | 283.51 | 282.81 | 282.81 | 282.81 | 170 |
| Mar 1, 2024 | 286.70 | 286.70 | 286.24 | 286.24 | 286.24 | 6,562 |
| Feb 29, 2024 | 285.00 | 285.00 | 279.50 | 280.00 | 280.00 | 4,012 |
| Feb 28, 2024 | 295.00 | 295.00 | 285.50 | 286.00 | 286.00 | 146 |
| Feb 27, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 959 |
| Feb 26, 2024 | 309.59 | 309.59 | 309.59 | 309.59 | 309.59 | 9 |
| Feb 23, 2024 | 300.99 | 300.99 | 300.00 | 300.00 | 300.00 | 23 |
| Feb 22, 2024 | 306.99 | 306.99 | 306.99 | 306.99 | 306.99 | - |
| Feb 21, 2024 | 306.99 | 306.99 | 306.99 | 306.99 | 306.99 | 19 |
| Feb 20, 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 80 |
| Feb 19, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Feb 16, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 10 |
| Feb 15, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Feb 14, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Feb 13, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Feb 12, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Feb 9, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Feb 8, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 602 |
| Feb 7, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Feb 6, 2024 | 293.19 | 304.49 | 289.39 | 295.00 | 295.00 | 5,763 |
| Feb 2, 2024 | 297.50 | 297.50 | 288.11 | 288.11 | 288.11 | 52 |
| Feb 1, 2024 | 303.00 | 303.00 | 294.03 | 297.50 | 297.50 | 2,297 |
| Jan 31, 2024 | 287.52 | 287.52 | 287.52 | 287.52 | 287.52 | 12 |
| Jan 30, 2024 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 53 |
| Jan 29, 2024 | 294.98 | 295.00 | 287.51 | 287.51 | 287.51 | 36 |
| Jan 26, 2024 | 288.13 | 290.00 | 288.13 | 290.00 | 290.00 | 589 |
| Jan 25, 2024 | 281.00 | 284.50 | 281.00 | 284.50 | 284.50 | 5,052 |
| Jan 24, 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | 21 |
| Jan 23, 2024 | 277.19 | 277.19 | 277.00 | 277.00 | 277.00 | 102 |
| Jan 22, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Jan 19, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 21 |
| Jan 18, 2024 | 275.99 | 275.99 | 275.99 | 275.99 | 275.99 | 9 |
| Jan 17, 2024 | 273.33 | 273.33 | 273.33 | 273.33 | 273.33 | 230 |
| Jan 16, 2024 | 276.00 | 276.00 | 270.61 | 270.61 | 270.61 | 27 |
| Jan 15, 2024 | 272.51 | 272.51 | 272.51 | 272.51 | 272.51 | - |
| Jan 12, 2024 | 272.51 | 272.51 | 272.51 | 272.51 | 272.51 | - |
| Jan 11, 2024 | 272.51 | 272.51 | 272.51 | 272.51 | 272.51 | 49 |
| Jan 10, 2024 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | 26 |
| Jan 9, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Jan 8, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Jan 5, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Jan 4, 2024 | 284.00 | 284.00 | 279.00 | 279.00 | 279.00 | 1,170 |
| Jan 3, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 23 |
| Jan 2, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| Dec 29, 2023 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | 52 |
| Dec 28, 2023 | 274.99 | 274.99 | 272.00 | 272.00 | 272.00 | 52 |
| Dec 27, 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Dec 26, 2023 | 266.71 | 275.00 | 266.71 | 275.00 | 275.00 | 148 |
| Dec 22, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Dec 21, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Dec 20, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Dec 19, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 14 |
| Dec 18, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Dec 15, 2023 | 263.91 | 263.91 | 258.00 | 258.00 | 258.00 | 119 |
| Dec 14, 2023 | 263.30 | 263.30 | 257.31 | 260.50 | 260.50 | 2,414 |
| Dec 13, 2023 | 252.50 | 253.00 | 252.50 | 253.00 | 253.00 | 58 |
| Dec 11, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 22 |
| Dec 8, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Dec 7, 2023 | 251.02 | 252.27 | 251.02 | 252.00 | 252.00 | 587 |
| Dec 6, 2023 | 250.00 | 250.99 | 248.93 | 250.99 | 250.99 | 99 |
| Dec 5, 2023 | 263.13 | 263.13 | 263.13 | 263.13 | 263.13 | - |
| Dec 4, 2023 | 265.00 | 265.00 | 263.13 | 263.13 | 263.13 | 204 |
| Dec 1, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 34 |
| Nov 30, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Nov 29, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 150 |
| Nov 28, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 67 |
| Nov 27, 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 5 |
| Nov 24, 2023 | 265.00 | 265.00 | 264.98 | 264.98 | 264.98 | 124 |
| Nov 23, 2023 | 0.55 Dividend | |||||
| Nov 23, 2023 | 268.79 | 268.79 | 268.79 | 268.79 | 268.79 | - |
| Nov 22, 2023 | 270.00 | 270.00 | 268.79 | 268.79 | 268.24 | 26 |
| Nov 21, 2023 | 287.99 | 287.99 | 287.99 | 287.99 | 287.40 | - |
| Nov 17, 2023 | 277.00 | 287.99 | 277.00 | 287.99 | 287.40 | 227 |
| Nov 16, 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 274.44 | - |
| Nov 15, 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 274.44 | - |
| Nov 14, 2023 | 275.00 | 275.00 | 274.89 | 275.00 | 274.44 | 929 |
| Nov 13, 2023 | 268.50 | 268.50 | 268.50 | 268.50 | 267.95 | - |
| Nov 10, 2023 | 270.00 | 270.00 | 268.50 | 268.50 | 267.95 | 859 |
| Nov 9, 2023 | 261.84 | 268.50 | 261.84 | 268.50 | 267.95 | 64 |
| Nov 8, 2023 | 263.16 | 263.16 | 263.16 | 263.16 | 262.62 | 241 |
| Nov 7, 2023 | 283.79 | 283.79 | 283.79 | 283.79 | 283.21 | - |
| Nov 6, 2023 | 283.79 | 283.79 | 283.79 | 283.79 | 283.21 | 450 |
| Nov 3, 2023 | 271.00 | 271.01 | 271.00 | 271.01 | 270.46 | 229 |
| Nov 1, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 270.45 | - |
| Oct 31, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 270.45 | 463 |
| Oct 30, 2023 | 271.43 | 271.43 | 270.02 | 270.02 | 269.47 | 16 |
| Oct 27, 2023 | 277.00 | 277.25 | 277.00 | 277.13 | 276.57 | 100 |
| Oct 26, 2023 | 285.16 | 285.16 | 285.16 | 285.16 | 284.58 | - |
| Oct 25, 2023 | 286.96 | 286.96 | 284.00 | 285.16 | 284.58 | 2,825 |
| Oct 24, 2023 | 278.19 | 278.19 | 278.19 | 278.19 | 277.62 | 122 |
| Oct 23, 2023 | 285.00 | 285.00 | 278.19 | 278.19 | 277.62 | 21 |
| Oct 20, 2023 | 297.67 | 297.67 | 290.01 | 290.01 | 289.42 | 45 |
| Oct 19, 2023 | 300.03 | 300.03 | 298.80 | 299.00 | 298.39 | 196 |
| Oct 18, 2023 | 299.00 | 300.00 | 299.00 | 300.00 | 299.39 | 518 |
| Oct 17, 2023 | 286.00 | 292.00 | 286.00 | 289.00 | 288.41 | 1,057 |
| Oct 16, 2023 | 279.35 | 282.00 | 279.35 | 282.00 | 281.43 | 207 |
| Oct 13, 2023 | 280.32 | 280.32 | 279.35 | 279.35 | 278.78 | 4,655 |
| Oct 12, 2023 | 271.99 | 271.99 | 271.99 | 271.99 | 271.44 | - |
| Oct 11, 2023 | 272.00 | 272.00 | 271.99 | 271.99 | 271.44 | 14 |
| Oct 10, 2023 | 268.00 | 268.00 | 268.00 | 268.00 | 267.45 | 22 |
| Oct 9, 2023 | 270.96 | 270.96 | 270.96 | 270.96 | 270.41 | 125 |
| Oct 6, 2023 | 254.01 | 260.99 | 254.01 | 260.99 | 260.46 | 209 |
| Oct 5, 2023 | 253.00 | 253.00 | 253.00 | 253.00 | 252.48 | 106 |
| Oct 4, 2023 | 257.28 | 257.28 | 249.00 | 249.00 | 248.49 | 2,231 |
| Oct 3, 2023 | 257.00 | 259.00 | 251.11 | 251.11 | 250.60 | 670 |
| Oct 2, 2023 | 257.00 | 257.00 | 257.00 | 257.00 | 256.48 | 11 |
| Sep 29, 2023 | 261.00 | 261.00 | 257.32 | 257.32 | 256.80 | 714 |
| Sep 28, 2023 | 262.45 | 262.45 | 262.00 | 262.00 | 261.47 | 4,429 |
| Sep 27, 2023 | 257.00 | 262.00 | 257.00 | 262.00 | 261.47 | 1,011 |
| Sep 26, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 257.47 | 17 |
| Sep 25, 2023 | 263.49 | 263.49 | 263.49 | 263.49 | 262.95 | - |
| Sep 22, 2023 | 263.49 | 263.49 | 263.49 | 263.49 | 262.95 | 7 |
| Sep 21, 2023 | 257.22 | 257.22 | 257.22 | 257.22 | 256.70 | 8,979 |
| Sep 20, 2023 | 262.29 | 262.29 | 262.29 | 262.29 | 261.76 | 10 |
| Sep 19, 2023 | 267.98 | 267.98 | 264.00 | 264.00 | 263.46 | 11,617 |
| Sep 18, 2023 | 264.00 | 264.50 | 263.00 | 263.00 | 262.46 | 203 |
| Sep 15, 2023 | 262.99 | 262.99 | 262.99 | 262.99 | 262.45 | - |
| Sep 14, 2023 | 260.00 | 262.99 | 260.00 | 262.99 | 262.45 | 45 |
| Sep 13, 2023 | 256.50 | 256.50 | 256.50 | 256.50 | 255.98 | 1,001 |
| Sep 12, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 257.47 | 203 |
| Sep 11, 2023 | 256.74 | 262.00 | 256.74 | 262.00 | 261.47 | 42 |
| Sep 8, 2023 | 261.50 | 261.50 | 261.50 | 261.50 | 260.97 | - |
| Sep 7, 2023 | 261.50 | 261.50 | 261.50 | 261.50 | 260.97 | - |
| Sep 6, 2023 | 259.93 | 264.31 | 259.93 | 261.50 | 260.97 | 11,969 |
| Sep 5, 2023 | 249.00 | 259.99 | 249.00 | 255.00 | 254.48 | 3,822 |
| Sep 4, 2023 | 249.50 | 249.50 | 249.50 | 249.50 | 248.99 | 20 |
| Sep 1, 2023 | 237.83 | 245.00 | 237.83 | 245.00 | 244.50 | 1,009 |
| Aug 31, 2023 | 250.00 | 250.00 | 237.40 | 237.40 | 236.92 | 6,619 |
| Aug 30, 2023 | 248.99 | 248.99 | 248.99 | 248.99 | 248.48 | - |
| Aug 29, 2023 | 248.99 | 248.99 | 248.99 | 248.99 | 248.48 | 4,341 |
| Aug 28, 2023 | 242.33 | 242.33 | 242.33 | 242.33 | 241.84 | - |
| Aug 25, 2023 | 242.33 | 242.33 | 242.33 | 242.33 | 241.84 | 21 |
| Aug 24, 2023 | 243.00 | 243.00 | 243.00 | 243.00 | 242.50 | 7 |
| Aug 23, 2023 | 240.91 | 244.00 | 240.91 | 243.00 | 242.50 | 838 |
| Aug 22, 2023 | 0.47 Dividend | |||||
| Aug 22, 2023 | 227.66 | 227.66 | 225.00 | 225.00 | 224.54 | 2,015 |
| Aug 21, 2023 | 234.15 | 234.15 | 232.43 | 233.02 | 232.08 | 1,743 |
| Aug 18, 2023 | 234.00 | 240.79 | 234.00 | 240.79 | 239.82 | 217 |
| Aug 17, 2023 | 232.42 | 232.42 | 232.42 | 232.42 | 231.48 | 151 |
| Aug 16, 2023 | 239.60 | 239.61 | 239.58 | 239.61 | 238.64 | 221 |
| Aug 15, 2023 | 231.55 | 231.55 | 231.55 | 231.55 | 230.61 | 7 |
| Aug 14, 2023 | 235.18 | 235.18 | 230.50 | 230.77 | 229.84 | 36 |
| Aug 11, 2023 | 229.62 | 229.62 | 229.61 | 229.61 | 228.68 | 509 |
| Aug 10, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 233.05 | 138 |
| Aug 9, 2023 | 231.00 | 232.00 | 231.00 | 232.00 | 231.06 | 1,500 |
| Aug 8, 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 230.07 | 7 |
| Aug 7, 2023 | 232.00 | 232.00 | 230.00 | 230.00 | 229.07 | 1,557 |
| Aug 4, 2023 | 230.01 | 233.00 | 230.01 | 232.00 | 231.06 | 300 |
| Aug 3, 2023 | 242.99 | 243.00 | 239.00 | 239.00 | 238.03 | 154 |
| Aug 2, 2023 | 238.50 | 238.50 | 236.50 | 238.00 | 237.04 | 210 |
| Aug 1, 2023 | 238.54 | 240.00 | 238.54 | 240.00 | 239.03 | 167 |
| Jul 31, 2023 | 243.00 | 245.75 | 243.00 | 245.75 | 244.76 | 4,472 |
| Jul 28, 2023 | 237.99 | 237.99 | 231.00 | 233.20 | 232.26 | 1,539 |
| Jul 27, 2023 | 242.49 | 242.49 | 232.00 | 232.00 | 231.06 | 26 |
| Jul 26, 2023 | 240.00 | 242.51 | 240.00 | 242.50 | 241.52 | 22 |
| Jul 25, 2023 | 242.00 | 246.00 | 242.00 | 246.00 | 245.01 | 122 |
| Jul 24, 2023 | 235.97 | 242.20 | 235.97 | 242.20 | 241.22 | 269 |
| Jul 21, 2023 | 235.00 | 236.80 | 235.00 | 236.80 | 235.84 | 98 |
| Jul 20, 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 228.08 | 7 |
| Jul 19, 2023 | 225.50 | 226.50 | 223.60 | 223.60 | 222.70 | 547 |
| Jul 18, 2023 | 224.99 | 226.00 | 224.99 | 226.00 | 225.09 | 35 |
| Jul 17, 2023 | 226.98 | 226.98 | 226.98 | 226.98 | 226.06 | 17 |
| Jul 14, 2023 | 229.00 | 229.00 | 227.00 | 227.00 | 226.08 | 44 |
| Jul 13, 2023 | 235.01 | 235.01 | 234.99 | 234.99 | 234.04 | 14 |
| Jul 12, 2023 | 232.37 | 232.37 | 230.40 | 230.40 | 229.47 | 75 |
| Jul 11, 2023 | 228.03 | 228.03 | 228.03 | 228.03 | 227.11 | 8 |
| Jul 10, 2023 | 232.00 | 235.98 | 232.00 | 235.98 | 235.03 | 21 |
| Jul 7, 2023 | 234.00 | 234.00 | 233.00 | 233.00 | 232.06 | 20 |
| Jul 6, 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 234.05 | 56 |
| Jul 5, 2023 | 237.02 | 237.50 | 234.00 | 237.00 | 236.04 | 160 |
| Jul 4, 2023 | 241.25 | 241.25 | 241.25 | 241.25 | 240.28 | - |
| Jul 3, 2023 | 241.25 | 241.25 | 241.25 | 241.25 | 240.28 | 8,442 |
| Jun 30, 2023 | 238.50 | 238.50 | 237.70 | 237.70 | 236.74 | 511 |
| Jun 29, 2023 | 245.80 | 245.80 | 239.00 | 239.00 | 238.03 | 320 |
| Jun 28, 2023 | 244.80 | 245.50 | 244.80 | 245.50 | 244.51 | 2,787 |
| Jun 27, 2023 | 246.00 | 246.00 | 241.30 | 241.30 | 240.33 | 508 |
| Jun 26, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 245.01 | 1,939 |
| Jun 23, 2023 | 253.00 | 253.00 | 253.00 | 253.00 | 251.98 | - |
| Jun 22, 2023 | 255.11 | 255.11 | 249.00 | 253.00 | 251.98 | 3,459 |
| Jun 21, 2023 | 246.65 | 256.99 | 246.01 | 255.10 | 254.07 | 53,666 |
| Jun 20, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.04 | 55,490 |
| Jun 19, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.04 | - |
| Jun 16, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.04 | 20 |
| Jun 15, 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 240.03 | 8,022 |
| Jun 14, 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 228.08 | 102 |
| Jun 13, 2023 | 0.77 Dividend | |||||
| Jun 13, 2023 | 230.00 | 234.89 | 227.60 | 227.75 | 226.83 | 142,079 |
| Jun 12, 2023 | 238.38 | 241.36 | 238.38 | 241.36 | 239.62 | 2,256 |
| Jun 9, 2023 | 230.30 | 236.00 | 230.30 | 235.55 | 233.85 | 10,441 |
| Jun 8, 2023 | 227.00 | 228.68 | 225.55 | 228.21 | 226.56 | 6,061 |
| Jun 7, 2023 | 222.00 | 226.00 | 222.00 | 225.00 | 223.38 | 3,578 |
| Jun 6, 2023 | 214.66 | 220.56 | 214.66 | 220.00 | 218.41 | 11,270 |
| Jun 5, 2023 | 217.00 | 217.00 | 216.00 | 216.04 | 214.48 | 6,286 |
| Jun 2, 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 213.45 | 18 |
| Jun 1, 2023 | 209.99 | 210.66 | 209.50 | 210.66 | 209.14 | 26,943 |
| May 31, 2023 | 207.00 | 207.00 | 203.55 | 203.60 | 202.13 | 1,498 |
| May 30, 2023 | 205.45 | 206.80 | 205.45 | 206.80 | 205.31 | 1,700 |
| May 29, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 208.48 | 15 |
| May 26, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 208.48 | 10 |
| May 25, 2023 | 212.00 | 215.00 | 212.00 | 215.00 | 213.45 | 108 |
| May 24, 2023 | 211.85 | 211.85 | 211.85 | 211.85 | 210.32 | 21 |
| May 23, 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 211.46 | 130 |
| May 22, 2023 | 207.50 | 207.50 | 207.00 | 207.00 | 205.51 | 4,458 |
| May 19, 2023 | 206.80 | 206.80 | 206.00 | 206.00 | 204.51 | 27 |
| May 18, 2023 | 206.88 | 206.88 | 206.88 | 206.88 | 205.39 | 1,205 |
| May 17, 2023 | 211.19 | 211.19 | 211.19 | 211.19 | 209.67 | - |
| May 16, 2023 | 202.00 | 213.00 | 202.00 | 211.19 | 209.67 | 4,361 |
| May 15, 2023 | 200.21 | 202.00 | 200.21 | 202.00 | 200.54 | 20 |
| May 12, 2023 | 198.89 | 210.50 | 198.89 | 207.50 | 206.00 | 10,692 |
| May 11, 2023 | 191.00 | 200.09 | 191.00 | 200.00 | 198.56 | 282 |
| May 10, 2023 | 192.00 | 198.98 | 192.00 | 198.98 | 197.54 | 52 |
| May 9, 2023 | 195.00 | 195.00 | 190.92 | 190.92 | 189.54 | 2,297 |
| May 8, 2023 | 193.41 | 193.41 | 193.41 | 193.41 | 192.01 | 12 |
| May 5, 2023 | 185.61 | 193.00 | 185.61 | 193.00 | 191.61 | 41 |
| May 4, 2023 | 182.25 | 188.59 | 180.51 | 183.00 | 181.68 | 9,251 |
| May 3, 2023 | 183.40 | 184.00 | 180.01 | 182.00 | 180.69 | 3,439 |
| May 2, 2023 | 185.10 | 185.15 | 181.18 | 182.30 | 180.98 | 9,003 |
| Apr 28, 2023 | 1.19 Dividend | |||||
| Apr 28, 2023 | 216.00 | 216.00 | 191.01 | 191.49 | 190.11 | 313,407 |
| Apr 27, 2023 | 219.00 | 219.00 | 208.00 | 209.10 | 206.41 | 184 |
| Apr 26, 2023 | 213.03 | 214.00 | 212.50 | 214.00 | 211.24 | 5,030 |
| Apr 25, 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 214.21 | 192 |
| Apr 24, 2023 | 213.50 | 217.00 | 213.50 | 217.00 | 214.21 | 2,616 |
| Apr 21, 2023 | 215.50 | 215.50 | 215.50 | 215.50 | 212.72 | - |
| Apr 20, 2023 | 215.50 | 215.50 | 215.50 | 215.50 | 212.72 | 38 |
| Apr 19, 2023 | 220.00 | 221.00 | 212.00 | 215.99 | 213.21 | 1,263 |