Mexico - Delayed Quote • MXN
Starbucks Corporation (SBUX.MX)
At close: 1:55 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 24, 2024 | 1,490.00 | 1,517.50 | 1,490.00 | 1,514.98 | 1,514.98 | 282 |
| Apr 23, 2024 | 1,495.00 | 1,500.00 | 1,491.20 | 1,493.01 | 1,493.01 | 84 |
| Apr 22, 2024 | 1,500.01 | 1,524.97 | 1,500.01 | 1,524.97 | 1,524.97 | 1,360 |
| Apr 19, 2024 | 1,519.98 | 1,519.98 | 1,495.00 | 1,495.00 | 1,495.00 | 127 |
| Apr 18, 2024 | 1,465.00 | 1,492.00 | 1,465.00 | 1,488.00 | 1,488.00 | 153 |
| Apr 17, 2024 | 1,450.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,465.00 | 620 |
| Apr 16, 2024 | 1,444.00 | 1,469.99 | 1,444.00 | 1,455.55 | 1,455.55 | 1,209 |
| Apr 15, 2024 | 1,422.65 | 1,435.00 | 1,422.00 | 1,422.00 | 1,422.00 | 278 |
| Apr 12, 2024 | 1,418.00 | 1,429.98 | 1,405.00 | 1,408.00 | 1,408.00 | 1,071 |
| Apr 11, 2024 | 1,410.00 | 1,418.01 | 1,403.46 | 1,412.04 | 1,412.04 | 189 |
| Apr 10, 2024 | 1,413.00 | 1,425.65 | 1,412.00 | 1,413.00 | 1,413.00 | 581 |
| Apr 9, 2024 | 1,428.00 | 1,447.79 | 1,413.01 | 1,416.50 | 1,416.50 | 3,399 |
| Apr 8, 2024 | 1,425.00 | 1,430.00 | 1,417.00 | 1,428.99 | 1,428.99 | 1,699 |
| Apr 5, 2024 | 1,435.01 | 1,444.01 | 1,433.01 | 1,434.97 | 1,434.97 | 1,709 |
| Apr 4, 2024 | 1,475.00 | 1,489.99 | 1,461.01 | 1,470.98 | 1,470.98 | 278 |
| Apr 3, 2024 | 1,479.00 | 1,497.38 | 1,473.33 | 1,473.33 | 1,473.33 | 1,183 |
| Apr 2, 2024 | 1,519.00 | 1,519.00 | 1,479.58 | 1,480.23 | 1,480.23 | 763 |
| Apr 1, 2024 | 1,515.00 | 1,520.00 | 1,514.01 | 1,518.00 | 1,518.00 | 120 |
| Mar 27, 2024 | 1,515.00 | 1,515.00 | 1,513.82 | 1,513.82 | 1,513.82 | 71 |
| Mar 26, 2024 | 1,512.00 | 1,548.79 | 1,505.10 | 1,505.24 | 1,505.24 | 1,636 |
| Mar 25, 2024 | 1,515.03 | 1,515.03 | 1,512.00 | 1,514.00 | 1,514.00 | 121 |
| Mar 22, 2024 | 1,510.00 | 1,516.00 | 1,509.49 | 1,515.90 | 1,515.90 | 488 |
| Mar 21, 2024 | 1,560.00 | 1,560.00 | 1,530.01 | 1,530.01 | 1,530.01 | 218 |
| Mar 20, 2024 | 1,542.60 | 1,549.99 | 1,535.00 | 1,541.00 | 1,541.00 | 1,246 |
| Mar 19, 2024 | 1,538.00 | 1,544.99 | 1,537.64 | 1,540.00 | 1,540.00 | 829 |
| Mar 15, 2024 | 1,529.00 | 1,529.00 | 1,510.00 | 1,510.30 | 1,510.30 | 266 |
| Mar 14, 2024 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,520.00 | 200 |
| Mar 13, 2024 | 1,527.00 | 1,539.99 | 1,526.00 | 1,530.65 | 1,530.65 | 3,535 |
| Mar 12, 2024 | 1,545.02 | 1,555.00 | 1,545.02 | 1,553.00 | 1,553.00 | 2,269 |
| Mar 11, 2024 | 1,573.79 | 1,573.79 | 1,542.00 | 1,545.02 | 1,545.02 | 3,261 |
| Mar 8, 2024 | 1,530.01 | 1,554.98 | 1,525.70 | 1,535.00 | 1,535.00 | 992 |
| Mar 7, 2024 | 1,538.91 | 1,547.98 | 1,531.99 | 1,542.62 | 1,542.62 | 1,636 |
| Mar 6, 2024 | 1,560.79 | 1,560.79 | 1,538.91 | 1,538.91 | 1,538.91 | 23,934 |
| Mar 5, 2024 | 1,562.36 | 1,562.36 | 1,550.00 | 1,562.35 | 1,562.35 | 409 |
| Mar 4, 2024 | 1,570.08 | 1,570.08 | 1,562.03 | 1,566.00 | 1,566.00 | 318 |
| Mar 1, 2024 | 1,594.00 | 1,598.99 | 1,582.86 | 1,582.86 | 1,582.86 | 1,351 |
| Feb 29, 2024 | 1,592.00 | 1,615.00 | 1,592.00 | 1,608.00 | 1,608.00 | 718 |
| Feb 28, 2024 | 1,603.50 | 1,603.50 | 1,590.50 | 1,592.00 | 1,592.00 | 637 |
| Feb 27, 2024 | 1,600.00 | 1,620.97 | 1,596.00 | 1,596.00 | 1,596.00 | 2,220 |
| Feb 26, 2024 | 1,623.00 | 1,632.00 | 1,615.01 | 1,621.00 | 1,621.00 | 239 |
| Feb 23, 2024 | 1,640.00 | 1,660.00 | 1,640.00 | 1,640.01 | 1,640.01 | 277 |
| Feb 22, 2024 | 1,615.01 | 1,640.84 | 1,615.01 | 1,640.84 | 1,640.84 | 2,896 |
| Feb 21, 2024 | 1,623.00 | 1,629.71 | 1,622.50 | 1,622.50 | 1,622.50 | 174 |
| Feb 20, 2024 | 1,601.00 | 1,601.00 | 1,585.04 | 1,590.90 | 1,590.90 | 787 |
| Feb 19, 2024 | 1,597.70 | 1,597.70 | 1,597.70 | 1,597.70 | 1,597.70 | - |
| Feb 16, 2024 | 1,587.10 | 1,599.99 | 1,585.00 | 1,597.70 | 1,597.70 | 174 |
| Feb 15, 2024 | 1,598.00 | 1,600.00 | 1,587.00 | 1,587.00 | 1,587.00 | 798 |
| Feb 14, 2024 | 1,611.00 | 1,611.99 | 1,606.01 | 1,606.02 | 1,606.02 | 725 |
| Feb 13, 2024 | 1,631.90 | 1,631.90 | 1,610.00 | 1,610.00 | 1,610.00 | 984 |
| Feb 12, 2024 | 1,636.00 | 1,645.50 | 1,631.91 | 1,631.91 | 1,631.91 | 2,105 |
| Feb 9, 2024 | 1,656.80 | 1,671.00 | 1,656.80 | 1,667.99 | 1,667.99 | 723 |
| Feb 8, 2024 | 0.57 Dividend | |||||
| Feb 8, 2024 | 1,607.50 | 1,653.00 | 1,607.50 | 1,653.00 | 1,653.00 | 676 |
| Feb 7, 2024 | 1,635.00 | 1,635.00 | 1,619.00 | 1,625.00 | 1,624.43 | 382 |
| Feb 6, 2024 | 1,595.00 | 1,628.00 | 1,595.00 | 1,625.50 | 1,624.93 | 494 |
| Feb 2, 2024 | 1,590.00 | 1,595.00 | 1,576.00 | 1,595.00 | 1,594.44 | 271 |
| Feb 1, 2024 | 1,610.00 | 1,610.00 | 1,575.00 | 1,595.42 | 1,594.86 | 443 |
| Jan 31, 2024 | 1,685.00 | 1,685.00 | 1,603.00 | 1,622.96 | 1,622.39 | 8,569 |
| Jan 30, 2024 | 1,600.00 | 1,624.96 | 1,600.00 | 1,616.89 | 1,616.32 | 4,337 |
| Jan 29, 2024 | 1,590.01 | 1,625.58 | 1,585.02 | 1,617.43 | 1,616.86 | 417 |
| Jan 26, 2024 | 1,587.90 | 1,599.98 | 1,586.85 | 1,596.99 | 1,596.43 | 1,389 |
| Jan 25, 2024 | 1,590.00 | 1,590.04 | 1,584.50 | 1,587.89 | 1,587.33 | 916 |
| Jan 24, 2024 | 1,589.00 | 1,592.10 | 1,581.01 | 1,586.00 | 1,585.44 | 512 |
| Jan 23, 2024 | 1,614.00 | 1,616.00 | 1,590.00 | 1,590.00 | 1,589.44 | 1,016 |
| Jan 22, 2024 | 1,605.00 | 1,607.99 | 1,590.01 | 1,593.02 | 1,592.46 | 3,600 |
| Jan 19, 2024 | 1,596.20 | 1,614.99 | 1,595.01 | 1,606.00 | 1,605.44 | 417 |
| Jan 18, 2024 | 1,599.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,604.44 | 929 |
| Jan 17, 2024 | 1,589.00 | 1,589.00 | 1,584.99 | 1,585.00 | 1,584.44 | 1,251 |
| Jan 16, 2024 | 1,584.00 | 1,591.99 | 1,580.00 | 1,591.99 | 1,591.43 | 836 |
| Jan 15, 2024 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,555.45 | - |
| Jan 12, 2024 | 1,567.19 | 1,577.99 | 1,549.00 | 1,556.00 | 1,555.45 | 1,113 |
| Jan 11, 2024 | 1,591.00 | 1,591.00 | 1,561.88 | 1,570.00 | 1,569.45 | 564 |
| Jan 10, 2024 | 1,584.00 | 1,593.00 | 1,583.00 | 1,591.11 | 1,590.55 | 680 |
| Jan 9, 2024 | 1,591.56 | 1,591.56 | 1,572.51 | 1,579.00 | 1,578.45 | 192 |
| Jan 8, 2024 | 1,573.99 | 1,590.00 | 1,567.25 | 1,590.00 | 1,589.44 | 627 |
| Jan 5, 2024 | 1,590.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,569.45 | 340 |
| Jan 4, 2024 | 1,608.00 | 1,608.00 | 1,597.50 | 1,600.00 | 1,599.44 | 105 |
| Jan 3, 2024 | 1,600.00 | 1,600.00 | 1,588.87 | 1,589.00 | 1,588.44 | 377 |
| Jan 2, 2024 | 1,620.00 | 1,620.00 | 1,595.02 | 1,595.02 | 1,594.46 | 1,470 |
| Dec 29, 2023 | 1,620.01 | 1,659.98 | 1,612.02 | 1,623.70 | 1,623.13 | 3,843 |
| Dec 28, 2023 | 1,612.00 | 1,623.06 | 1,612.00 | 1,623.06 | 1,622.49 | 9,264 |
| Dec 27, 2023 | 1,615.00 | 1,620.00 | 1,607.00 | 1,607.00 | 1,606.44 | 225 |
| Dec 26, 2023 | 1,616.00 | 1,624.99 | 1,613.79 | 1,624.00 | 1,623.43 | 322 |
| Dec 22, 2023 | 1,616.00 | 1,626.00 | 1,616.00 | 1,620.00 | 1,619.43 | 533 |
| Dec 21, 2023 | 1,620.00 | 1,630.48 | 1,615.00 | 1,630.48 | 1,629.91 | 671 |
| Dec 20, 2023 | 1,660.00 | 1,660.00 | 1,625.02 | 1,627.86 | 1,627.29 | 1,316 |
| Dec 19, 2023 | 1,670.99 | 1,699.99 | 1,665.60 | 1,669.00 | 1,668.41 | 548 |
| Dec 18, 2023 | 1,673.00 | 1,689.00 | 1,655.85 | 1,657.03 | 1,656.45 | 2,543 |
| Dec 15, 2023 | 1,709.08 | 1,709.08 | 1,665.00 | 1,665.00 | 1,664.42 | 537 |
| Dec 14, 2023 | 1,709.95 | 1,709.95 | 1,671.00 | 1,709.08 | 1,708.48 | 1,244 |
| Dec 13, 2023 | 1,695.00 | 1,709.96 | 1,675.00 | 1,709.96 | 1,709.36 | 1,344 |
| Dec 11, 2023 | 1,709.85 | 1,729.99 | 1,709.85 | 1,717.38 | 1,716.78 | 2,063 |
| Dec 8, 2023 | 1,665.00 | 1,680.00 | 1,665.00 | 1,679.00 | 1,678.41 | 296 |
| Dec 7, 2023 | 1,689.95 | 1,695.00 | 1,680.00 | 1,687.00 | 1,686.41 | 970 |
| Dec 6, 2023 | 1,653.00 | 1,689.09 | 1,650.00 | 1,678.25 | 1,677.66 | 905 |
| Dec 5, 2023 | 1,695.50 | 1,697.00 | 1,653.00 | 1,664.08 | 1,663.50 | 6,360 |
| Dec 4, 2023 | 1,710.00 | 1,734.99 | 1,700.04 | 1,700.04 | 1,699.44 | 220 |
| Dec 1, 2023 | 1,690.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,699.40 | 336 |
| Nov 30, 2023 | 1,730.00 | 1,730.00 | 1,715.00 | 1,719.99 | 1,719.39 | 497 |
| Nov 29, 2023 | 1,735.00 | 1,750.00 | 1,725.70 | 1,750.00 | 1,749.39 | 852 |
| Nov 28, 2023 | 1,746.52 | 1,746.52 | 1,735.00 | 1,735.00 | 1,734.39 | 230 |
| Nov 27, 2023 | 1,759.00 | 1,767.52 | 1,755.30 | 1,755.30 | 1,754.68 | 345 |
| Nov 24, 2023 | 1,759.08 | 1,759.08 | 1,759.08 | 1,759.08 | 1,758.46 | 12 |
| Nov 23, 2023 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,779.38 | - |
| Nov 22, 2023 | 1,793.44 | 1,793.44 | 1,780.00 | 1,780.00 | 1,779.38 | 54 |
| Nov 21, 2023 | 1,780.00 | 1,798.95 | 1,780.00 | 1,780.00 | 1,779.38 | 1,062 |
| Nov 17, 2023 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,831.36 | 15 |
| Nov 16, 2023 | 1,841.99 | 1,853.75 | 1,841.99 | 1,853.75 | 1,853.10 | 154 |
| Nov 15, 2023 | 1,827.00 | 1,841.99 | 1,820.01 | 1,841.99 | 1,841.34 | 425 |
| Nov 14, 2023 | 1,830.50 | 1,835.50 | 1,829.10 | 1,832.00 | 1,831.36 | 378 |
| Nov 13, 2023 | 1,817.40 | 1,820.03 | 1,817.40 | 1,820.03 | 1,819.39 | 296 |
| Nov 10, 2023 | 1,816.50 | 1,832.43 | 1,781.23 | 1,832.43 | 1,831.79 | 152 |
| Nov 9, 2023 | 0.57 Dividend | |||||
| Nov 9, 2023 | 1,800.00 | 1,818.00 | 1,800.00 | 1,818.00 | 1,817.36 | 470 |
| Nov 8, 2023 | 1,825.00 | 1,834.98 | 1,825.00 | 1,834.98 | 1,833.77 | 2,712 |
| Nov 7, 2023 | 1,823.97 | 1,825.00 | 1,808.94 | 1,808.94 | 1,807.74 | 2,851 |
| Nov 6, 2023 | 1,797.00 | 1,818.96 | 1,758.91 | 1,787.51 | 1,786.33 | 720 |
| Nov 3, 2023 | 1,750.11 | 1,800.44 | 1,750.11 | 1,793.99 | 1,792.80 | 4,073 |
| Nov 1, 2023 | 1,630.00 | 1,635.00 | 1,629.00 | 1,635.00 | 1,633.92 | 45 |
| Oct 31, 2023 | 1,670.00 | 1,671.77 | 1,670.00 | 1,671.77 | 1,670.66 | 11,907 |
| Oct 30, 2023 | 1,680.00 | 1,715.69 | 1,649.24 | 1,649.24 | 1,648.15 | 277 |
| Oct 27, 2023 | 1,679.99 | 1,679.99 | 1,679.99 | 1,679.99 | 1,678.88 | 12 |
| Oct 26, 2023 | 1,690.00 | 1,690.00 | 1,686.00 | 1,686.00 | 1,684.89 | 32 |
| Oct 25, 2023 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | 1,718.87 | 37 |
| Oct 24, 2023 | 1,713.18 | 1,726.25 | 1,713.18 | 1,721.97 | 1,720.83 | 1,527 |
| Oct 23, 2023 | 1,709.00 | 1,713.18 | 1,709.00 | 1,713.18 | 1,712.05 | 79 |
| Oct 20, 2023 | 1,724.30 | 1,726.00 | 1,724.30 | 1,726.00 | 1,724.86 | 39 |
| Oct 19, 2023 | 1,705.00 | 1,740.00 | 1,705.00 | 1,724.33 | 1,723.19 | 489 |
| Oct 18, 2023 | 1,709.91 | 1,720.00 | 1,709.91 | 1,710.00 | 1,708.87 | 134 |
| Oct 17, 2023 | 1,679.45 | 1,692.56 | 1,679.45 | 1,692.12 | 1,691.00 | 538 |
| Oct 16, 2023 | 1,675.01 | 1,679.45 | 1,674.00 | 1,679.45 | 1,678.34 | 138 |
| Oct 13, 2023 | 1,652.00 | 1,660.26 | 1,652.00 | 1,660.26 | 1,659.16 | 30 |
| Oct 12, 2023 | 1,640.00 | 1,644.03 | 1,640.00 | 1,644.03 | 1,642.94 | 1,235 |
| Oct 11, 2023 | 1,647.00 | 1,650.00 | 1,640.00 | 1,642.00 | 1,640.91 | 50 |
| Oct 10, 2023 | 1,650.03 | 1,679.15 | 1,650.03 | 1,672.50 | 1,671.39 | 904 |
| Oct 9, 2023 | 1,682.00 | 1,689.00 | 1,677.50 | 1,680.00 | 1,678.89 | 98 |
| Oct 6, 2023 | 1,686.80 | 1,694.99 | 1,686.80 | 1,690.00 | 1,688.88 | 1,906 |
| Oct 5, 2023 | 1,650.00 | 1,692.50 | 1,650.00 | 1,678.02 | 1,676.91 | 833 |
| Oct 4, 2023 | 1,627.50 | 1,638.27 | 1,627.50 | 1,636.00 | 1,634.92 | 135 |
| Oct 3, 2023 | 1,604.78 | 1,635.00 | 1,603.00 | 1,603.00 | 1,601.94 | 3,408 |
| Oct 2, 2023 | 1,605.00 | 1,611.31 | 1,605.00 | 1,611.31 | 1,610.24 | 2,399 |
| Sep 29, 2023 | 1,602.00 | 1,602.00 | 1,590.00 | 1,590.00 | 1,588.95 | 110 |
| Sep 28, 2023 | 1,612.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,598.94 | 56 |
| Sep 27, 2023 | 1,618.26 | 1,626.99 | 1,606.00 | 1,612.00 | 1,610.93 | 189 |
| Sep 26, 2023 | 1,602.20 | 1,609.00 | 1,598.31 | 1,609.00 | 1,607.94 | 553 |
| Sep 25, 2023 | 1,613.00 | 1,618.26 | 1,606.05 | 1,618.26 | 1,617.19 | 138 |
| Sep 22, 2023 | 1,610.00 | 1,610.00 | 1,600.49 | 1,610.00 | 1,608.94 | 67 |
| Sep 21, 2023 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,608.94 | 17 |
| Sep 20, 2023 | 1,635.00 | 1,642.50 | 1,630.01 | 1,630.01 | 1,628.93 | 58 |
| Sep 19, 2023 | 1,625.00 | 1,629.65 | 1,620.00 | 1,625.00 | 1,623.93 | 107 |
| Sep 18, 2023 | 1,650.00 | 1,651.01 | 1,650.00 | 1,651.01 | 1,649.92 | 302 |
| Sep 15, 2023 | 1,651.55 | 1,670.98 | 1,642.50 | 1,670.98 | 1,669.87 | 35 |
| Sep 14, 2023 | 1,655.00 | 1,667.90 | 1,655.00 | 1,666.80 | 1,665.70 | 320 |
| Sep 13, 2023 | 1,650.00 | 1,667.49 | 1,650.00 | 1,667.49 | 1,666.39 | 42 |
| Sep 12, 2023 | 1,650.02 | 1,650.02 | 1,650.02 | 1,650.02 | 1,648.93 | 86 |
| Sep 11, 2023 | 1,658.09 | 1,658.09 | 1,650.01 | 1,650.01 | 1,648.92 | 61 |
| Sep 8, 2023 | 1,666.30 | 1,679.00 | 1,666.30 | 1,679.00 | 1,677.89 | 314 |
| Sep 7, 2023 | 1,675.01 | 1,675.01 | 1,675.00 | 1,675.00 | 1,673.89 | 50 |
| Sep 6, 2023 | 1,687.50 | 1,687.55 | 1,678.98 | 1,680.00 | 1,678.89 | 186 |
| Sep 5, 2023 | 1,683.15 | 1,683.15 | 1,680.11 | 1,680.11 | 1,679.00 | 362 |
| Sep 4, 2023 | 1,660.01 | 1,675.00 | 1,660.01 | 1,675.00 | 1,673.89 | 26 |
| Sep 1, 2023 | 1,662.20 | 1,662.20 | 1,660.00 | 1,660.00 | 1,658.90 | 149 |
| Aug 31, 2023 | 1,663.00 | 1,663.00 | 1,662.00 | 1,662.00 | 1,660.90 | 95 |
| Aug 30, 2023 | 1,664.48 | 1,666.00 | 1,664.48 | 1,666.00 | 1,664.90 | 39 |
| Aug 29, 2023 | 1,615.50 | 1,665.77 | 1,615.50 | 1,665.00 | 1,663.90 | 508 |
| Aug 28, 2023 | 1,625.98 | 1,625.98 | 1,610.00 | 1,623.80 | 1,622.73 | 142 |
| Aug 25, 2023 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 1,606.44 | 18 |
| Aug 24, 2023 | 1,587.50 | 1,625.59 | 1,585.00 | 1,590.00 | 1,588.95 | 277 |
| Aug 23, 2023 | 1,607.50 | 1,607.50 | 1,560.00 | 1,597.70 | 1,596.64 | 224 |
| Aug 22, 2023 | 1,640.00 | 1,640.00 | 1,620.00 | 1,627.03 | 1,625.95 | 120 |
| Aug 21, 2023 | 1,657.50 | 1,657.50 | 1,650.00 | 1,651.00 | 1,649.91 | 69 |
| Aug 18, 2023 | 1,689.59 | 1,689.59 | 1,650.01 | 1,660.00 | 1,658.90 | 1,283 |
| Aug 17, 2023 | 1,687.50 | 1,727.18 | 1,655.00 | 1,655.00 | 1,653.91 | 285 |
| Aug 16, 2023 | 1,697.50 | 1,705.00 | 1,697.20 | 1,697.20 | 1,696.08 | 135 |
| Aug 15, 2023 | 1,744.97 | 1,744.97 | 1,712.54 | 1,713.58 | 1,712.45 | 459 |
| Aug 14, 2023 | 1,714.01 | 1,714.01 | 1,714.01 | 1,714.01 | 1,712.88 | 237 |
| Aug 11, 2023 | 1,712.50 | 1,715.00 | 1,711.00 | 1,711.00 | 1,709.87 | 137 |
| Aug 10, 2023 | 0.53 Dividend | |||||
| Aug 10, 2023 | 1,711.00 | 1,732.50 | 1,711.00 | 1,731.99 | 1,730.84 | 202 |
| Aug 9, 2023 | 1,720.00 | 1,720.00 | 1,700.00 | 1,713.00 | 1,711.34 | 125 |
| Aug 8, 2023 | 1,727.90 | 1,727.90 | 1,717.00 | 1,725.00 | 1,723.33 | 341 |
| Aug 7, 2023 | 1,725.75 | 1,725.75 | 1,725.74 | 1,725.74 | 1,724.07 | 59 |
| Aug 4, 2023 | 1,740.00 | 1,759.00 | 1,720.00 | 1,720.00 | 1,718.33 | 700 |
| Aug 3, 2023 | 1,770.00 | 1,780.00 | 1,770.00 | 1,779.97 | 1,778.24 | 1,331 |
| Aug 2, 2023 | 1,714.95 | 1,789.99 | 1,714.95 | 1,738.50 | 1,736.81 | 755 |
| Aug 1, 2023 | 1,695.40 | 1,714.93 | 1,695.40 | 1,711.00 | 1,709.34 | 179 |
| Jul 31, 2023 | 1,714.94 | 1,714.94 | 1,690.00 | 1,706.20 | 1,704.54 | 1,985 |
| Jul 28, 2023 | 1,700.00 | 1,714.96 | 1,684.00 | 1,689.01 | 1,687.37 | 848 |
| Jul 27, 2023 | 1,701.65 | 1,703.00 | 1,700.00 | 1,700.00 | 1,698.35 | 80 |
| Jul 26, 2023 | 1,720.00 | 1,730.00 | 1,714.99 | 1,714.99 | 1,713.33 | 10,131 |
| Jul 25, 2023 | 1,749.00 | 1,750.73 | 1,745.45 | 1,745.50 | 1,743.81 | 19,687 |
| Jul 24, 2023 | 1,735.00 | 1,735.00 | 1,730.73 | 1,730.73 | 1,729.05 | 20 |
| Jul 21, 2023 | 1,741.00 | 1,749.84 | 1,730.01 | 1,749.84 | 1,748.14 | 2,631 |
| Jul 20, 2023 | 1,714.99 | 1,718.50 | 1,694.00 | 1,708.25 | 1,706.59 | 11,553 |
| Jul 19, 2023 | 1,695.01 | 1,702.50 | 1,695.00 | 1,702.50 | 1,700.85 | 552 |
| Jul 18, 2023 | 1,675.00 | 1,682.00 | 1,673.00 | 1,681.00 | 1,679.37 | 465 |
| Jul 17, 2023 | 1,695.05 | 1,710.00 | 1,687.04 | 1,689.35 | 1,687.71 | 2,683 |
| Jul 14, 2023 | 1,713.01 | 1,713.01 | 1,698.00 | 1,698.00 | 1,696.35 | 249 |
| Jul 13, 2023 | 1,729.99 | 1,729.99 | 1,710.02 | 1,713.00 | 1,711.34 | 190 |
| Jul 12, 2023 | 1,709.99 | 1,715.00 | 1,709.99 | 1,715.00 | 1,713.34 | 2,066 |
| Jul 11, 2023 | 1,702.50 | 1,705.00 | 1,700.00 | 1,700.00 | 1,698.35 | 433 |
| Jul 10, 2023 | 1,675.00 | 1,695.00 | 1,675.00 | 1,693.00 | 1,691.36 | 233 |
| Jul 7, 2023 | 1,644.00 | 1,675.79 | 1,644.00 | 1,650.00 | 1,648.40 | 1,026 |
| Jul 6, 2023 | 1,660.00 | 1,668.30 | 1,658.74 | 1,658.74 | 1,657.13 | 2,823 |
| Jul 5, 2023 | 1,675.00 | 1,676.00 | 1,672.63 | 1,676.00 | 1,674.37 | 1,154 |
| Jul 4, 2023 | 1,709.50 | 1,709.50 | 1,709.50 | 1,709.50 | 1,707.84 | 20 |
| Jul 3, 2023 | 1,688.00 | 1,730.00 | 1,688.00 | 1,730.00 | 1,728.32 | 1,160 |
| Jun 30, 2023 | 1,697.20 | 1,697.20 | 1,697.20 | 1,697.20 | 1,695.55 | 3,097 |
| Jun 29, 2023 | 1,680.00 | 1,693.88 | 1,680.00 | 1,685.20 | 1,683.56 | 1,048 |
| Jun 28, 2023 | 1,660.12 | 1,675.00 | 1,660.12 | 1,665.00 | 1,663.38 | 116 |
| Jun 27, 2023 | 1,682.10 | 1,690.00 | 1,674.84 | 1,690.00 | 1,688.36 | 754 |
| Jun 26, 2023 | 1,678.90 | 1,690.00 | 1,678.90 | 1,682.10 | 1,680.47 | 848 |
| Jun 23, 2023 | 1,711.41 | 1,711.41 | 1,678.00 | 1,678.90 | 1,677.27 | 4,745 |
| Jun 22, 2023 | 1,750.00 | 1,750.00 | 1,715.00 | 1,728.75 | 1,727.07 | 3,843 |
| Jun 21, 2023 | 1,750.00 | 1,759.99 | 1,748.00 | 1,750.00 | 1,748.30 | 221 |
| Jun 20, 2023 | 1,735.02 | 1,754.00 | 1,730.00 | 1,750.00 | 1,748.30 | 177 |
| Jun 19, 2023 | 1,729.32 | 1,729.32 | 1,729.32 | 1,729.32 | 1,727.64 | - |
| Jun 16, 2023 | 1,750.00 | 1,761.98 | 1,729.32 | 1,729.32 | 1,727.64 | 5,189 |
| Jun 15, 2023 | 1,745.30 | 1,763.99 | 1,731.25 | 1,740.39 | 1,738.70 | 2,607 |
| Jun 14, 2023 | 1,712.99 | 1,727.85 | 1,705.00 | 1,727.50 | 1,725.82 | 962 |
| Jun 13, 2023 | 1,709.51 | 1,709.51 | 1,706.00 | 1,706.00 | 1,704.34 | 53 |
| Jun 12, 2023 | 1,699.99 | 1,700.00 | 1,690.00 | 1,699.99 | 1,698.34 | 859 |
| Jun 9, 2023 | 1,708.00 | 1,708.00 | 1,690.00 | 1,690.00 | 1,688.36 | 153 |
| Jun 8, 2023 | 1,700.00 | 1,730.94 | 1,700.00 | 1,730.94 | 1,729.26 | 119 |
| Jun 7, 2023 | 1,714.99 | 1,714.99 | 1,696.00 | 1,699.00 | 1,697.35 | 155 |
| Jun 6, 2023 | 1,750.00 | 1,750.00 | 1,701.52 | 1,710.00 | 1,708.34 | 2,137 |
| Jun 5, 2023 | 1,760.00 | 1,776.47 | 1,742.02 | 1,742.02 | 1,740.33 | 684 |
| Jun 2, 2023 | 1,727.75 | 1,771.59 | 1,727.75 | 1,751.04 | 1,749.34 | 2,435 |
| Jun 1, 2023 | 1,700.00 | 1,727.74 | 1,700.00 | 1,717.00 | 1,715.33 | 785 |
| May 31, 2023 | 1,724.99 | 1,739.90 | 1,724.99 | 1,739.90 | 1,738.21 | 218 |
| May 30, 2023 | 1,741.40 | 1,741.40 | 1,719.90 | 1,725.00 | 1,723.33 | 1,210 |
| May 29, 2023 | 1,741.25 | 1,741.25 | 1,741.25 | 1,741.25 | 1,739.56 | 18 |
| May 26, 2023 | 1,745.93 | 1,752.00 | 1,741.40 | 1,741.40 | 1,739.71 | 640 |
| May 25, 2023 | 1,750.00 | 1,762.00 | 1,750.00 | 1,759.60 | 1,757.89 | 1,550 |
| May 24, 2023 | 1,782.50 | 1,782.50 | 1,770.00 | 1,775.00 | 1,773.28 | 3,294 |
| May 23, 2023 | 1,816.00 | 1,839.96 | 1,800.55 | 1,804.00 | 1,802.25 | 2,077 |
| May 22, 2023 | 1,800.01 | 1,858.00 | 1,800.01 | 1,840.00 | 1,838.21 | 141 |
| May 19, 2023 | 1,880.00 | 1,880.00 | 1,871.25 | 1,871.25 | 1,869.43 | 91 |
| May 18, 2023 | 1,868.10 | 1,892.01 | 1,868.10 | 1,886.70 | 1,884.87 | 486 |
| May 17, 2023 | 1,852.00 | 1,860.00 | 1,852.00 | 1,860.00 | 1,858.19 | 120 |
| May 16, 2023 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,843.21 | 10 |
| May 15, 2023 | 1,869.00 | 1,869.00 | 1,853.40 | 1,853.40 | 1,851.60 | 1,329 |
| May 12, 2023 | 1,853.70 | 1,863.76 | 1,853.70 | 1,863.76 | 1,861.95 | 1,058 |
| May 11, 2023 | 0.53 Dividend | |||||
| May 11, 2023 | 1,883.00 | 1,883.00 | 1,855.00 | 1,855.00 | 1,853.20 | 153 |
| May 10, 2023 | 1,896.80 | 1,896.80 | 1,883.00 | 1,883.00 | 1,880.64 | 1,616 |
| May 9, 2023 | 1,896.40 | 1,900.00 | 1,896.40 | 1,898.00 | 1,895.62 | 274 |
| May 8, 2023 | 1,916.40 | 1,917.40 | 1,905.00 | 1,905.00 | 1,902.62 | 1,634 |
| May 5, 2023 | 1,900.00 | 1,910.00 | 1,900.00 | 1,904.00 | 1,901.62 | 1,230 |
| May 4, 2023 | 1,873.00 | 1,919.98 | 1,863.00 | 1,919.98 | 1,917.58 | 1,228 |
| May 3, 2023 | 1,965.00 | 1,965.00 | 1,860.01 | 1,862.34 | 1,860.01 | 4,708 |
| May 2, 2023 | 2,049.00 | 2,057.00 | 2,049.00 | 2,056.98 | 2,054.41 | 177 |
| Apr 28, 2023 | 2,019.85 | 2,054.00 | 2,019.85 | 2,054.00 | 2,051.43 | 2,184 |
| Apr 27, 2023 | 2,020.00 | 2,030.00 | 2,009.99 | 2,030.00 | 2,027.46 | 223 |
| Apr 26, 2023 | 1,994.00 | 2,034.96 | 1,989.01 | 2,020.01 | 2,017.48 | 3,344 |
| Apr 25, 2023 | 1,980.00 | 2,001.98 | 1,980.00 | 1,995.70 | 1,993.20 | 293 |
| Apr 24, 2023 | 1,951.00 | 1,954.00 | 1,951.00 | 1,954.00 | 1,951.55 | 50 |