Mexico - Delayed Quote • MXN
Wynn Resorts, Limited (WYNN.MX)
At close: April 19 at 9:49 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 26, 2024 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | - |
| Apr 25, 2024 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | - |
| Apr 24, 2024 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | - |
| Apr 23, 2024 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | - |
| Apr 22, 2024 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | - |
| Apr 19, 2024 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 6 |
| Apr 18, 2024 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | - |
| Apr 17, 2024 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | - |
| Apr 16, 2024 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | - |
| Apr 15, 2024 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | - |
| Apr 12, 2024 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | - |
| Apr 11, 2024 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 1,698.81 | 317 |
| Apr 10, 2024 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | - |
| Apr 9, 2024 | 1,757.00 | 1,757.00 | 1,730.00 | 1,746.00 | 1,746.00 | 44 |
| Apr 8, 2024 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 201 |
| Apr 5, 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 15 |
| Apr 4, 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 21 |
| Apr 3, 2024 | 1,756.22 | 1,761.87 | 1,756.22 | 1,761.87 | 1,761.87 | 997 |
| Apr 2, 2024 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | - |
| Apr 1, 2024 | 1,755.00 | 1,788.01 | 1,755.00 | 1,787.00 | 1,787.00 | 145 |
| Mar 27, 2024 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | - |
| Mar 26, 2024 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | - |
| Mar 25, 2024 | 1,685.62 | 1,685.62 | 1,650.00 | 1,650.01 | 1,650.01 | 44 |
| Mar 22, 2024 | 1,685.62 | 1,685.62 | 1,685.62 | 1,685.62 | 1,685.62 | 14 |
| Mar 21, 2024 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - |
| Mar 20, 2024 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 707 |
| Mar 19, 2024 | 1,675.00 | 1,676.00 | 1,675.00 | 1,675.14 | 1,675.14 | 2,975 |
| Mar 15, 2024 | 1,676.60 | 1,676.60 | 1,660.00 | 1,660.00 | 1,660.00 | 158 |
| Mar 14, 2024 | 1,685.00 | 1,685.00 | 1,679.00 | 1,679.00 | 1,679.00 | 203 |
| Mar 13, 2024 | 1,725.00 | 1,725.00 | 1,713.00 | 1,713.00 | 1,713.00 | 200 |
| Mar 12, 2024 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | - |
| Mar 11, 2024 | 1,701.01 | 1,742.00 | 1,701.01 | 1,742.00 | 1,742.00 | 295 |
| Mar 8, 2024 | 1,691.31 | 1,691.31 | 1,691.31 | 1,691.31 | 1,691.31 | 71 |
| Mar 7, 2024 | 1,662.48 | 1,662.48 | 1,662.48 | 1,662.48 | 1,662.48 | 17 |
| Mar 6, 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 724 |
| Mar 5, 2024 | 1,669.82 | 1,669.82 | 1,669.82 | 1,669.82 | 1,669.82 | 78 |
| Mar 4, 2024 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,695.00 | 134 |
| Mar 1, 2024 | 1,725.24 | 1,725.30 | 1,725.24 | 1,725.30 | 1,725.30 | 47 |
| Feb 29, 2024 | 1,750.00 | 1,818.88 | 1,750.00 | 1,818.88 | 1,818.88 | 247 |
| Feb 28, 2024 | 1,750.00 | 1,753.00 | 1,750.00 | 1,753.00 | 1,753.00 | 294 |
| Feb 27, 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 11 |
| Feb 26, 2024 | 1,736.01 | 1,736.01 | 1,736.01 | 1,736.01 | 1,736.01 | - |
| Feb 23, 2024 | 1,750.01 | 1,750.01 | 1,736.01 | 1,736.01 | 1,736.01 | 75 |
| Feb 22, 2024 | 1,725.00 | 1,725.00 | 1,708.01 | 1,708.01 | 1,708.01 | 53 |
| Feb 21, 2024 | 1,725.01 | 1,725.01 | 1,725.01 | 1,725.01 | 1,725.01 | - |
| Feb 20, 2024 | 1,754.99 | 1,754.99 | 1,725.01 | 1,725.01 | 1,725.01 | 710 |
| Feb 19, 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| Feb 16, 2024 | 0.25 Dividend | |||||
| Feb 16, 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| Feb 15, 2024 | 1,800.00 | 1,800.00 | 1,795.65 | 1,800.00 | 1,799.75 | 645 |
| Feb 14, 2024 | 1,744.61 | 1,800.00 | 1,744.61 | 1,800.00 | 1,799.75 | 286 |
| Feb 13, 2024 | 1,804.42 | 1,804.42 | 1,783.00 | 1,783.00 | 1,782.75 | 53 |
| Feb 12, 2024 | 1,792.40 | 1,801.69 | 1,792.40 | 1,801.69 | 1,801.44 | 148 |
| Feb 9, 2024 | 1,810.01 | 1,810.01 | 1,788.00 | 1,792.40 | 1,792.15 | 523 |
| Feb 8, 2024 | 1,780.00 | 1,845.00 | 1,780.00 | 1,825.00 | 1,824.75 | 12,628 |
| Feb 7, 2024 | 1,710.00 | 1,720.00 | 1,708.50 | 1,715.00 | 1,714.76 | 591 |
| Feb 6, 2024 | 1,709.98 | 1,710.00 | 1,704.00 | 1,704.00 | 1,703.76 | 265 |
| Feb 2, 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,679.77 | 24 |
| Feb 1, 2024 | 1,625.01 | 1,654.00 | 1,625.01 | 1,654.00 | 1,653.77 | 74 |
| Jan 31, 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,635.77 | 462 |
| Jan 30, 2024 | 1,658.85 | 1,658.85 | 1,658.85 | 1,658.85 | 1,658.62 | - |
| Jan 29, 2024 | 1,658.85 | 1,658.85 | 1,658.85 | 1,658.85 | 1,658.62 | - |
| Jan 26, 2024 | 1,658.85 | 1,658.85 | 1,658.85 | 1,658.85 | 1,658.62 | - |
| Jan 25, 2024 | 1,652.00 | 1,658.85 | 1,646.00 | 1,658.85 | 1,658.62 | 2,309 |
| Jan 24, 2024 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,606.78 | 149 |
| Jan 23, 2024 | 1,625.00 | 1,625.00 | 1,605.00 | 1,607.00 | 1,606.78 | 1,063 |
| Jan 22, 2024 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,569.78 | 462 |
| Jan 19, 2024 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,612.78 | - |
| Jan 18, 2024 | 1,580.00 | 1,613.00 | 1,578.00 | 1,613.00 | 1,612.78 | 623 |
| Jan 17, 2024 | 1,559.65 | 1,559.65 | 1,559.65 | 1,559.65 | 1,559.43 | 95 |
| Jan 16, 2024 | 1,590.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,624.77 | 424 |
| Jan 15, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.78 | 33 |
| Jan 12, 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,589.78 | 123 |
| Jan 11, 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,584.78 | 100 |
| Jan 10, 2024 | 1,605.00 | 1,605.00 | 1,598.00 | 1,598.00 | 1,597.78 | 205 |
| Jan 9, 2024 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,606.78 | - |
| Jan 8, 2024 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,606.78 | - |
| Jan 5, 2024 | 1,618.70 | 1,618.70 | 1,607.00 | 1,607.00 | 1,606.78 | 195 |
| Jan 4, 2024 | 1,613.60 | 1,613.60 | 1,612.70 | 1,612.70 | 1,612.48 | 2,003 |
| Jan 3, 2024 | 1,587.80 | 1,587.80 | 1,587.80 | 1,587.80 | 1,587.58 | 19 |
| Jan 2, 2024 | 1,602.00 | 1,627.00 | 1,602.00 | 1,624.36 | 1,624.13 | 1,871 |
| Dec 29, 2023 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.78 | 43 |
| Dec 28, 2023 | 1,520.00 | 1,561.00 | 1,520.00 | 1,561.00 | 1,560.78 | 533 |
| Dec 27, 2023 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,519.79 | 65 |
| Dec 26, 2023 | 1,534.77 | 1,534.77 | 1,534.77 | 1,534.77 | 1,534.56 | 38 |
| Dec 22, 2023 | 1,530.00 | 1,537.00 | 1,530.00 | 1,537.00 | 1,536.79 | 52 |
| Dec 21, 2023 | 1,525.00 | 1,536.00 | 1,523.00 | 1,536.00 | 1,535.79 | 505 |
| Dec 20, 2023 | 1,555.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,529.79 | 188 |
| Dec 19, 2023 | 1,565.70 | 1,565.70 | 1,565.70 | 1,565.70 | 1,565.48 | 715 |
| Dec 18, 2023 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,535.79 | - |
| Dec 15, 2023 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,535.79 | 183 |
| Dec 14, 2023 | 1,551.70 | 1,565.00 | 1,551.70 | 1,565.00 | 1,564.78 | 1,705 |
| Dec 13, 2023 | 1,482.00 | 1,494.00 | 1,480.00 | 1,494.00 | 1,493.79 | 390 |
| Dec 11, 2023 | 1,472.01 | 1,499.00 | 1,472.01 | 1,499.00 | 1,498.79 | 78 |
| Dec 8, 2023 | 1,454.00 | 1,454.00 | 1,453.90 | 1,453.90 | 1,453.70 | 1,973 |
| Dec 7, 2023 | 1,445.00 | 1,445.00 | 1,438.00 | 1,442.60 | 1,442.40 | 430 |
| Dec 6, 2023 | 1,418.01 | 1,418.01 | 1,418.01 | 1,418.01 | 1,417.81 | 10 |
| Dec 5, 2023 | 1,447.00 | 1,447.00 | 1,430.00 | 1,430.00 | 1,429.80 | 104 |
| Dec 4, 2023 | 1,470.84 | 1,470.84 | 1,465.00 | 1,466.10 | 1,465.90 | 1,533 |
| Dec 1, 2023 | 1,488.38 | 1,488.38 | 1,485.89 | 1,485.89 | 1,485.68 | 36 |
| Nov 30, 2023 | 1,438.03 | 1,438.03 | 1,438.03 | 1,438.03 | 1,437.83 | 10 |
| Nov 29, 2023 | 1,466.00 | 1,466.00 | 1,440.00 | 1,440.00 | 1,439.80 | 571 |
| Nov 28, 2023 | 1,460.88 | 1,460.88 | 1,460.88 | 1,460.88 | 1,460.68 | 30 |
| Nov 27, 2023 | 1,491.33 | 1,492.23 | 1,490.50 | 1,492.23 | 1,492.02 | 575 |
| Nov 24, 2023 | 1,494.18 | 1,506.00 | 1,494.18 | 1,506.00 | 1,505.79 | 205 |
| Nov 23, 2023 | 1,505.95 | 1,505.95 | 1,505.95 | 1,505.95 | 1,505.74 | - |
| Nov 22, 2023 | 1,505.95 | 1,505.95 | 1,505.95 | 1,505.95 | 1,505.74 | 3,982 |
| Nov 21, 2023 | 1,484.00 | 1,490.00 | 1,484.00 | 1,490.00 | 1,489.79 | 256 |
| Nov 17, 2023 | 0.25 Dividend | |||||
| Nov 17, 2023 | 1,492.00 | 1,498.00 | 1,486.00 | 1,498.00 | 1,497.79 | 390 |
| Nov 16, 2023 | 1,477.00 | 1,477.00 | 1,470.00 | 1,470.00 | 1,469.55 | 153 |
| Nov 15, 2023 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.52 | 5 |
| Nov 14, 2023 | 1,531.00 | 1,535.00 | 1,516.35 | 1,517.43 | 1,516.96 | 892 |
| Nov 13, 2023 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.54 | 34 |
| Nov 10, 2023 | 1,512.00 | 1,527.50 | 1,465.00 | 1,503.00 | 1,502.54 | 2,305 |
| Nov 9, 2023 | 1,630.00 | 1,630.00 | 1,622.00 | 1,622.00 | 1,621.50 | 852 |
| Nov 8, 2023 | 1,625.00 | 1,625.00 | 1,622.00 | 1,623.39 | 1,622.89 | 71 |
| Nov 7, 2023 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,674.48 | - |
| Nov 6, 2023 | 1,638.01 | 1,675.00 | 1,638.01 | 1,675.00 | 1,674.48 | 62 |
| Nov 3, 2023 | 1,630.00 | 1,630.00 | 1,622.00 | 1,625.00 | 1,624.50 | 633 |
| Nov 1, 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,539.52 | 15 |
| Oct 31, 2023 | 1,570.55 | 1,570.55 | 1,570.55 | 1,570.55 | 1,570.06 | 60 |
| Oct 30, 2023 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,601.51 | - |
| Oct 27, 2023 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,601.51 | 63 |
| Oct 26, 2023 | 1,598.05 | 1,600.00 | 1,590.00 | 1,600.00 | 1,599.51 | 810 |
| Oct 25, 2023 | 1,631.01 | 1,631.01 | 1,631.01 | 1,631.01 | 1,630.51 | - |
| Oct 24, 2023 | 1,631.01 | 1,631.01 | 1,631.01 | 1,631.01 | 1,630.51 | 5 |
| Oct 23, 2023 | 1,647.00 | 1,647.00 | 1,632.01 | 1,632.01 | 1,631.51 | 465 |
| Oct 20, 2023 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,630.50 | - |
| Oct 19, 2023 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,630.50 | 24 |
| Oct 18, 2023 | 1,621.20 | 1,621.20 | 1,621.20 | 1,621.20 | 1,620.70 | - |
| Oct 17, 2023 | 1,621.40 | 1,621.40 | 1,621.20 | 1,621.20 | 1,620.70 | 70 |
| Oct 16, 2023 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,684.48 | - |
| Oct 13, 2023 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,684.48 | - |
| Oct 12, 2023 | 1,685.00 | 1,685.00 | 1,683.90 | 1,685.00 | 1,684.48 | 2,074 |
| Oct 11, 2023 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,684.48 | 241 |
| Oct 10, 2023 | 1,694.23 | 1,694.23 | 1,694.23 | 1,694.23 | 1,693.71 | - |
| Oct 9, 2023 | 1,694.23 | 1,694.23 | 1,694.23 | 1,694.23 | 1,693.71 | - |
| Oct 6, 2023 | 1,663.69 | 1,702.99 | 1,663.69 | 1,694.23 | 1,693.71 | 399 |
| Oct 5, 2023 | 1,592.75 | 1,592.75 | 1,592.75 | 1,592.75 | 1,592.26 | - |
| Oct 4, 2023 | 1,592.75 | 1,592.75 | 1,592.75 | 1,592.75 | 1,592.26 | 41 |
| Oct 3, 2023 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,626.50 | 516 |
| Oct 2, 2023 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,639.49 | 30 |
| Sep 29, 2023 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,624.50 | 25 |
| Sep 28, 2023 | 1,620.00 | 1,630.00 | 1,615.00 | 1,615.00 | 1,614.50 | 2,055 |
| Sep 27, 2023 | 1,625.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,624.50 | 132 |
| Sep 26, 2023 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,562.52 | - |
| Sep 25, 2023 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,562.52 | - |
| Sep 22, 2023 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,562.52 | 550 |
| Sep 21, 2023 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.40 | - |
| Sep 20, 2023 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.40 | - |
| Sep 19, 2023 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.40 | 165 |
| Sep 18, 2023 | 1,675.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,664.49 | 35 |
| Sep 15, 2023 | 1,621.41 | 1,621.41 | 1,621.41 | 1,621.41 | 1,620.91 | 5 |
| Sep 14, 2023 | 1,680.00 | 1,680.00 | 1,667.00 | 1,670.00 | 1,669.48 | 715 |
| Sep 13, 2023 | 1,629.55 | 1,629.55 | 1,610.01 | 1,610.01 | 1,609.51 | 45 |
| Sep 12, 2023 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,674.48 | - |
| Sep 11, 2023 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,674.48 | - |
| Sep 8, 2023 | 1,661.50 | 1,675.00 | 1,661.50 | 1,675.00 | 1,674.48 | 1,229 |
| Sep 7, 2023 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,653.49 | 7 |
| Sep 6, 2023 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,681.48 | - |
| Sep 5, 2023 | 1,721.99 | 1,721.99 | 1,677.77 | 1,682.00 | 1,681.48 | 162 |
| Sep 4, 2023 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,737.46 | - |
| Sep 1, 2023 | 1,735.00 | 1,738.80 | 1,735.00 | 1,738.00 | 1,737.46 | 101 |
| Aug 31, 2023 | 1,700.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,734.46 | 185 |
| Aug 30, 2023 | 1,623.61 | 1,660.00 | 1,623.61 | 1,660.00 | 1,659.49 | 69 |
| Aug 29, 2023 | 1,620.01 | 1,648.00 | 1,620.01 | 1,640.02 | 1,639.51 | 101 |
| Aug 28, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,614.50 | 37 |
| Aug 25, 2023 | 1,605.09 | 1,605.09 | 1,605.09 | 1,605.09 | 1,604.59 | 20 |
| Aug 24, 2023 | 1,611.00 | 1,617.00 | 1,611.00 | 1,613.00 | 1,612.50 | 206 |
| Aug 23, 2023 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,601.51 | - |
| Aug 22, 2023 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,601.51 | - |
| Aug 21, 2023 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,601.51 | 20 |
| Aug 18, 2023 | 0.25 Dividend | |||||
| Aug 18, 2023 | 1,599.00 | 1,602.00 | 1,599.00 | 1,602.00 | 1,601.51 | 206 |
| Aug 17, 2023 | 1,624.50 | 1,624.50 | 1,620.00 | 1,620.00 | 1,619.25 | 129 |
| Aug 16, 2023 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,629.24 | 74 |
| Aug 15, 2023 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,699.21 | - |
| Aug 14, 2023 | 1,691.00 | 1,700.00 | 1,691.00 | 1,700.00 | 1,699.21 | 522 |
| Aug 11, 2023 | 1,820.89 | 1,820.89 | 1,820.89 | 1,820.89 | 1,820.05 | - |
| Aug 10, 2023 | 1,795.00 | 1,820.89 | 1,780.00 | 1,820.89 | 1,820.05 | 35,072 |
| Aug 9, 2023 | 1,735.10 | 1,750.00 | 1,735.10 | 1,740.00 | 1,739.19 | 721 |
| Aug 8, 2023 | 1,816.09 | 1,816.09 | 1,769.00 | 1,771.00 | 1,770.18 | 81 |
| Aug 7, 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,799.17 | - |
| Aug 4, 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,799.17 | 19 |
| Aug 3, 2023 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,819.16 | - |
| Aug 2, 2023 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,819.16 | - |
| Aug 1, 2023 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,819.16 | - |
| Jul 31, 2023 | 1,822.00 | 1,822.00 | 1,820.00 | 1,820.00 | 1,819.16 | 65 |
| Jul 28, 2023 | 1,781.21 | 1,781.21 | 1,781.21 | 1,781.21 | 1,780.39 | 10 |
| Jul 27, 2023 | 1,790.81 | 1,790.81 | 1,790.81 | 1,790.81 | 1,789.98 | 10 |
| Jul 26, 2023 | 1,838.00 | 1,838.00 | 1,831.00 | 1,832.00 | 1,831.15 | 679 |
| Jul 25, 2023 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,843.15 | 305 |
| Jul 24, 2023 | 1,796.90 | 1,796.90 | 1,796.90 | 1,796.90 | 1,796.07 | 24 |
| Jul 21, 2023 | 1,803.50 | 1,803.50 | 1,803.50 | 1,803.50 | 1,802.66 | 72 |
| Jul 20, 2023 | 1,803.50 | 1,803.50 | 1,803.50 | 1,803.50 | 1,802.66 | 81 |
| Jul 19, 2023 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,802.16 | 309 |
| Jul 18, 2023 | 1,802.00 | 1,817.00 | 1,802.00 | 1,817.00 | 1,816.16 | 381 |
| Jul 17, 2023 | 1,794.00 | 1,795.00 | 1,794.00 | 1,795.00 | 1,794.17 | 813 |
| Jul 14, 2023 | 1,855.01 | 1,855.01 | 1,855.01 | 1,855.01 | 1,854.15 | - |
| Jul 13, 2023 | 1,880.00 | 1,880.00 | 1,855.01 | 1,855.01 | 1,854.15 | 192 |
| Jul 12, 2023 | 1,840.50 | 1,850.00 | 1,840.50 | 1,850.00 | 1,849.14 | 570 |
| Jul 11, 2023 | 1,840.50 | 1,842.25 | 1,837.77 | 1,840.95 | 1,840.10 | 796 |
| Jul 10, 2023 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,729.20 | - |
| Jul 7, 2023 | 1,723.00 | 1,730.00 | 1,723.00 | 1,730.00 | 1,729.20 | 37 |
| Jul 6, 2023 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,719.20 | 175 |
| Jul 5, 2023 | 1,743.00 | 1,749.00 | 1,739.00 | 1,739.00 | 1,738.19 | 488 |
| Jul 4, 2023 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,815.16 | 6 |
| Jul 3, 2023 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,846.14 | 350 |
| Jun 30, 2023 | 1,788.00 | 1,810.00 | 1,788.00 | 1,810.00 | 1,809.16 | 121 |
| Jun 29, 2023 | 1,794.00 | 1,794.00 | 1,788.00 | 1,788.00 | 1,787.17 | 676 |
| Jun 28, 2023 | 1,784.00 | 1,784.00 | 1,783.00 | 1,783.00 | 1,782.17 | 405 |
| Jun 27, 2023 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,801.17 | - |
| Jun 26, 2023 | 1,804.18 | 1,806.07 | 1,800.00 | 1,802.00 | 1,801.17 | 411 |
| Jun 23, 2023 | 1,804.18 | 1,804.18 | 1,804.18 | 1,804.18 | 1,803.34 | 79 |
| Jun 22, 2023 | 1,800.00 | 1,804.18 | 1,800.00 | 1,804.18 | 1,803.34 | 30,196 |
| Jun 21, 2023 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,839.15 | - |
| Jun 20, 2023 | 1,811.00 | 1,840.00 | 1,811.00 | 1,840.00 | 1,839.15 | 3,242 |
| Jun 19, 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,799.17 | - |
| Jun 16, 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,799.17 | - |
| Jun 15, 2023 | 1,784.00 | 1,800.00 | 1,784.00 | 1,800.00 | 1,799.17 | 291 |
| Jun 14, 2023 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,783.17 | 8 |
| Jun 13, 2023 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 1,783.67 | 5 |
| Jun 12, 2023 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 1,783.67 | 90 |
| Jun 9, 2023 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,782.67 | - |
| Jun 8, 2023 | 1,776.30 | 1,790.00 | 1,776.30 | 1,783.50 | 1,782.67 | 7,085 |
| Jun 7, 2023 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,770.18 | 23 |
| Jun 6, 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,744.19 | - |
| Jun 5, 2023 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,744.19 | 583 |
| Jun 2, 2023 | 1,755.00 | 1,777.55 | 1,755.00 | 1,768.00 | 1,767.18 | 931 |
| Jun 1, 2023 | 1,694.50 | 1,732.00 | 1,694.50 | 1,732.00 | 1,731.20 | 318 |
| May 31, 2023 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,779.18 | - |
| May 30, 2023 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,779.18 | - |
| May 29, 2023 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,779.18 | - |
| May 26, 2023 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,779.18 | 5 |
| May 25, 2023 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,810.16 | 145 |
| May 24, 2023 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,809.16 | 481 |
| May 23, 2023 | 1,890.98 | 1,890.98 | 1,820.01 | 1,820.01 | 1,819.17 | 133 |
| May 22, 2023 | 0.25 Dividend | |||||
| May 22, 2023 | 1,900.82 | 1,915.40 | 1,900.82 | 1,915.40 | 1,914.51 | 11 |
| May 19, 2023 | 1,952.71 | 1,952.71 | 1,952.71 | 1,952.71 | 1,951.56 | 8 |
| May 18, 2023 | 1,940.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,953.84 | 17 |
| May 17, 2023 | 1,916.00 | 1,935.10 | 1,916.00 | 1,920.00 | 1,918.86 | 285 |
| May 16, 2023 | 1,840.00 | 1,840.00 | 1,797.00 | 1,800.82 | 1,799.76 | 1,916 |
| May 15, 2023 | 1,854.52 | 1,854.52 | 1,845.00 | 1,845.00 | 1,843.91 | 66 |
| May 12, 2023 | 1,840.00 | 1,848.00 | 1,840.00 | 1,848.00 | 1,846.91 | 170 |
| May 11, 2023 | 1,962.49 | 1,962.49 | 1,860.00 | 1,860.00 | 1,858.90 | 244,877 |
| May 10, 2023 | 1,941.50 | 1,964.51 | 1,941.50 | 1,964.51 | 1,963.35 | 98,603 |
| May 9, 2023 | 1,948.11 | 1,995.00 | 1,948.11 | 1,988.25 | 1,987.07 | 428 |
| May 8, 2023 | 2,016.50 | 2,016.50 | 2,010.00 | 2,010.00 | 2,008.81 | 1,477 |
| May 5, 2023 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,968.84 | 307 |
| May 4, 2023 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,963.84 | 60 |
| May 3, 2023 | 2,039.99 | 2,039.99 | 2,039.99 | 2,039.99 | 2,038.78 | 100 |
| May 2, 2023 | 1,992.01 | 2,040.00 | 1,992.01 | 2,040.00 | 2,038.79 | 758 |
| Apr 28, 2023 | 2,050.00 | 2,060.00 | 2,050.00 | 2,053.00 | 2,051.79 | 30 |
| Apr 27, 2023 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,978.83 | 62 |
| Apr 26, 2023 | 1,936.01 | 1,990.00 | 1,936.01 | 1,980.00 | 1,978.83 | 135 |