São Paulo - Delayed Quote BRL
Ishares Select Dividend Etf (BDVY39.SA)
73.64
-1.11
(-1.48%)
At close: May 22 at 4:32:12 PM GMT-3
Currency in BRL 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 74.01 | 74.01 | 73.64 | 73.64 | 73.64 | 438 |
| May 21, 2025 | 75.06 | 75.06 | 74.75 | 74.75 | 74.75 | 39 |
| May 20, 2025 | 75.86 | 75.87 | 75.86 | 75.87 | 75.87 | 9 |
| May 19, 2025 | 75.86 | 75.86 | 75.52 | 75.52 | 75.52 | 40 |
| May 16, 2025 | 75.36 | 75.57 | 75.36 | 75.57 | 75.57 | 35 |
| May 15, 2025 | 74.29 | 75.35 | 74.29 | 75.04 | 75.04 | 57 |
| May 14, 2025 | 73.11 | 73.56 | 73.00 | 73.56 | 73.56 | 85 |
| May 13, 2025 | 74.20 | 74.20 | 74.04 | 74.04 | 74.04 | 10 |
| May 12, 2025 | 74.79 | 74.96 | 74.75 | 74.88 | 74.88 | 5,710 |
| May 9, 2025 | 73.11 | 73.23 | 73.11 | 73.23 | 73.23 | 90 |
| May 8, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| May 7, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| May 6, 2025 | 73.38 | 73.84 | 73.38 | 73.54 | 73.54 | 47 |
| May 5, 2025 | 73.09 | 73.56 | 72.78 | 73.38 | 73.38 | 110 |
| May 2, 2025 | 73.00 | 73.35 | 73.00 | 73.35 | 73.35 | 5,616 |
| Apr 30, 2025 | 71.53 | 72.71 | 71.53 | 72.60 | 72.60 | 141 |
| Apr 29, 2025 | 72.94 | 72.94 | 72.30 | 72.42 | 72.42 | 61 |
| Apr 28, 2025 | 72.43 | 72.43 | 72.21 | 72.21 | 72.21 | 50 |
| Apr 25, 2025 | 72.61 | 72.61 | 72.29 | 72.29 | 72.29 | 65 |
| Apr 24, 2025 | 71.54 | 72.98 | 71.53 | 72.85 | 72.85 | 63 |
| Apr 23, 2025 | 72.94 | 72.96 | 72.31 | 72.31 | 72.31 | 76 |
| Apr 22, 2025 | 72.11 | 72.41 | 72.00 | 72.08 | 72.08 | 116 |
| Apr 17, 2025 | 73.67 | 73.84 | 73.13 | 73.42 | 73.42 | 904 |
| Apr 16, 2025 | 74.04 | 74.04 | 72.53 | 73.18 | 73.18 | 60 |
| Apr 15, 2025 | 73.80 | 74.04 | 73.80 | 74.04 | 74.04 | 399 |
| Apr 14, 2025 | 73.39 | 73.80 | 73.35 | 73.80 | 73.80 | 82 |
| Apr 11, 2025 | 72.17 | 72.66 | 71.10 | 72.66 | 72.66 | 165 |
| Apr 10, 2025 | 72.28 | 72.31 | 71.35 | 71.70 | 71.70 | 110 |
| Apr 9, 2025 | 70.50 | 73.52 | 70.48 | 73.52 | 73.52 | 127 |
| Apr 8, 2025 | 72.53 | 72.71 | 70.04 | 70.04 | 70.04 | 97 |
| Apr 7, 2025 | 72.02 | 72.02 | 68.98 | 70.94 | 70.94 | 2,579 |
| Apr 4, 2025 | 72.49 | 72.49 | 70.97 | 71.30 | 71.30 | 135 |
| Apr 3, 2025 | 75.32 | 75.32 | 72.71 | 72.71 | 72.71 | 142 |
| Apr 2, 2025 | 76.02 | 76.56 | 76.02 | 76.56 | 76.56 | 68 |
| Apr 1, 2025 | 76.43 | 76.45 | 75.77 | 76.04 | 76.04 | 30,129 |
| Mar 31, 2025 | 76.00 | 76.67 | 76.00 | 76.67 | 76.67 | 55 |
| Mar 28, 2025 | 76.73 | 76.73 | 76.29 | 76.29 | 76.29 | 2,232 |
| Mar 27, 2025 | 77.07 | 77.07 | 76.66 | 76.72 | 76.72 | 15 |
| Mar 26, 2025 | 76.84 | 76.88 | 76.60 | 76.71 | 76.71 | 3,298 |
| Mar 25, 2025 | 77.22 | 77.22 | 75.63 | 75.63 | 75.63 | 200 |
| Mar 24, 2025 | 74.34 | 76.89 | 74.34 | 76.89 | 76.89 | 70 |
| Mar 21, 2025 | 75.90 | 75.90 | 75.47 | 75.49 | 75.49 | 845 |
| Mar 20, 2025 | 75.90 | 75.91 | 75.55 | 75.55 | 75.55 | 50 |
| Mar 19, 2025 | 75.71 | 75.71 | 75.30 | 75.30 | 75.30 | 70,176 |
| Mar 18, 2025 | 0.467364 Dividend | |||||
| Mar 18, 2025 | 76.06 | 80.48 | 75.54 | 80.48 | 80.48 | 51 |
| Mar 17, 2025 | 76.03 | 76.55 | 76.03 | 76.51 | 76.04 | 357 |
| Mar 14, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 75.61 | 711 |
| Mar 13, 2025 | 75.84 | 75.98 | 75.84 | 75.98 | 75.52 | 3 |
| Mar 12, 2025 | 75.91 | 76.56 | 75.90 | 76.40 | 75.93 | 474 |
| Mar 11, 2025 | 77.22 | 77.22 | 76.59 | 76.68 | 76.21 | 21 |
| Mar 10, 2025 | 78.06 | 78.29 | 77.72 | 77.85 | 77.37 | 906 |
| Mar 7, 2025 | 76.77 | 77.68 | 76.73 | 77.68 | 77.21 | 18 |
| Mar 6, 2025 | 76.03 | 77.00 | 76.01 | 76.62 | 76.15 | 3,324 |
| Mar 5, 2025 | 80.51 | 80.51 | 76.80 | 76.86 | 76.39 | 45,389 |
| Feb 28, 2025 | 79.33 | 80.94 | 79.33 | 80.94 | 80.45 | 110 |
| Feb 27, 2025 | 79.42 | 80.09 | 79.42 | 79.63 | 79.14 | 5,997 |
| Feb 26, 2025 | 79.30 | 79.54 | 79.20 | 79.54 | 79.05 | 2,210 |
| Feb 25, 2025 | 78.60 | 79.02 | 78.60 | 78.60 | 78.12 | 9,838 |
| Feb 24, 2025 | 78.84 | 79.26 | 78.81 | 79.26 | 78.78 | 14 |
| Feb 21, 2025 | 78.64 | 78.64 | 78.11 | 78.63 | 78.15 | 327 |
| Feb 20, 2025 | 78.22 | 78.43 | 77.91 | 78.42 | 77.94 | 48 |
| Feb 19, 2025 | 78.64 | 78.91 | 77.80 | 78.91 | 78.43 | 238 |
| Feb 18, 2025 | 77.50 | 78.07 | 77.50 | 78.07 | 77.59 | 215 |
| Feb 17, 2025 | 76.64 | 77.01 | 76.64 | 77.01 | 76.54 | 4 |
| Feb 14, 2025 | 78.18 | 78.56 | 77.80 | 77.80 | 77.32 | 114 |
| Feb 13, 2025 | 78.17 | 78.18 | 77.77 | 78.18 | 77.70 | 3,183 |
| Feb 12, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.04 | 161 |
| Feb 11, 2025 | 78.13 | 78.13 | 77.40 | 77.74 | 77.27 | 185 |
| Feb 10, 2025 | 78.48 | 78.48 | 77.50 | 77.58 | 77.11 | 21 |
| Feb 7, 2025 | 77.50 | 77.80 | 77.30 | 77.70 | 77.23 | 88 |
| Feb 6, 2025 | 78.13 | 78.13 | 77.43 | 77.43 | 76.96 | 860 |
| Feb 5, 2025 | 77.65 | 77.93 | 77.43 | 77.93 | 77.45 | 110 |
| Feb 4, 2025 | 77.32 | 77.38 | 77.27 | 77.27 | 76.80 | 422 |
| Feb 3, 2025 | 78.22 | 78.32 | 77.81 | 77.81 | 77.33 | 150 |
| Jan 31, 2025 | 79.36 | 79.36 | 78.45 | 78.45 | 77.97 | 5,220 |
| Jan 30, 2025 | 79.88 | 79.88 | 79.17 | 79.17 | 78.69 | 300 |
| Jan 29, 2025 | 79.40 | 79.40 | 78.80 | 78.80 | 78.32 | 244 |
| Jan 28, 2025 | 80.04 | 80.04 | 78.76 | 79.00 | 78.52 | 13 |
| Jan 27, 2025 | 80.50 | 80.51 | 79.93 | 79.93 | 79.44 | 432 |
| Jan 24, 2025 | 79.64 | 79.97 | 78.95 | 79.97 | 79.48 | 63 |
| Jan 23, 2025 | 78.92 | 79.98 | 78.92 | 79.74 | 79.25 | 41 |
| Jan 22, 2025 | 81.98 | 81.98 | 79.63 | 79.63 | 79.14 | 187,213 |
| Jan 21, 2025 | 82.06 | 82.06 | 81.72 | 81.72 | 81.22 | 40 |
| Jan 20, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.08 | - |
| Jan 17, 2025 | 80.96 | 81.66 | 80.96 | 81.58 | 81.08 | 45 |
| Jan 16, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.46 | 100 |
| Jan 15, 2025 | 80.58 | 80.58 | 79.85 | 79.85 | 79.36 | 704 |
| Jan 14, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 77.86 | - |
| Jan 13, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 77.86 | 8 |
| Jan 10, 2025 | 79.60 | 79.91 | 78.34 | 78.34 | 77.86 | 89,259 |
| Jan 9, 2025 | 79.99 | 79.99 | 79.55 | 79.55 | 79.06 | 91 |
| Jan 8, 2025 | 80.03 | 80.03 | 79.53 | 80.00 | 79.51 | 491 |
| Jan 7, 2025 | 79.88 | 80.24 | 79.84 | 79.84 | 79.35 | 144 |
| Jan 6, 2025 | 80.61 | 80.67 | 80.03 | 80.31 | 79.82 | 175 |
| Jan 3, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.30 | 200 |
| Jan 2, 2025 | 81.14 | 81.14 | 80.58 | 80.58 | 80.09 | 1,029 |
| Dec 30, 2024 | 81.12 | 81.12 | 80.88 | 80.88 | 80.39 | 120 |
| Dec 27, 2024 | 82.40 | 82.40 | 81.86 | 81.86 | 81.36 | 42,505 |
| Dec 26, 2024 | 83.34 | 83.34 | 81.63 | 81.99 | 81.49 | 691 |
| Dec 23, 2024 | 81.28 | 81.29 | 81.28 | 81.29 | 80.79 | 11 |
| Dec 20, 2024 | 79.73 | 80.24 | 78.92 | 79.96 | 79.47 | 251 |
| Dec 19, 2024 | 79.90 | 80.08 | 79.73 | 80.08 | 79.59 | 524 |
| Dec 18, 2024 | 82.89 | 82.90 | 81.88 | 81.88 | 81.38 | 31 |
| Dec 17, 2024 | 83.44 | 83.44 | 81.60 | 81.60 | 81.10 | 339 |
| Dec 16, 2024 | 83.18 | 83.55 | 82.79 | 83.52 | 83.01 | 619 |
| Dec 13, 2024 | 82.40 | 82.83 | 82.40 | 82.83 | 82.32 | 304 |
| Dec 12, 2024 | 81.00 | 82.82 | 80.78 | 82.82 | 82.31 | 91 |
| Dec 11, 2024 | 84.05 | 84.05 | 82.32 | 82.32 | 81.82 | 55 |
| Dec 10, 2024 | 84.24 | 84.24 | 84.05 | 84.05 | 83.54 | 118,706 |
| Dec 9, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.00 | 16 |
| Dec 6, 2024 | 86.72 | 86.72 | 85.03 | 85.04 | 84.52 | 266 |
| Dec 5, 2024 | 84.24 | 84.40 | 84.24 | 84.40 | 83.88 | 59 |
| Dec 4, 2024 | 84.78 | 84.78 | 84.77 | 84.77 | 84.25 | 11 |
| Dec 3, 2024 | 86.10 | 86.10 | 85.59 | 85.59 | 85.07 | 68 |
| Dec 2, 2024 | 87.93 | 87.93 | 86.12 | 86.31 | 85.78 | 15,073 |
| Nov 29, 2024 | 89.52 | 89.77 | 85.79 | 86.53 | 86.00 | 486 |
| Nov 28, 2024 | 84.93 | 86.62 | 84.93 | 85.00 | 84.48 | 48 |
| Nov 27, 2024 | 83.71 | 84.78 | 83.71 | 84.77 | 84.25 | 1,147 |
| Nov 26, 2024 | 83.44 | 83.44 | 82.76 | 83.04 | 82.53 | 182 |
| Nov 25, 2024 | 83.17 | 83.50 | 82.98 | 83.20 | 82.69 | 11,081 |
| Nov 22, 2024 | 83.16 | 83.16 | 81.80 | 82.80 | 82.29 | 11,008 |
| Nov 21, 2024 | 80.17 | 82.00 | 80.14 | 81.77 | 81.27 | 13,392 |
| Nov 19, 2024 | 79.05 | 80.16 | 79.04 | 79.92 | 79.43 | 19,008 |
| Nov 18, 2024 | 80.96 | 80.97 | 79.12 | 80.24 | 79.75 | 89 |
| Nov 14, 2024 | 79.00 | 80.24 | 79.00 | 80.24 | 79.75 | 98 |
| Nov 13, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.01 | 3 |
| Nov 12, 2024 | 80.22 | 80.22 | 79.62 | 79.62 | 79.13 | 25,074 |
| Nov 11, 2024 | 81.72 | 81.72 | 80.07 | 80.29 | 79.80 | 106 |
| Nov 8, 2024 | 79.50 | 80.13 | 79.50 | 79.59 | 79.10 | 19,449 |
| Nov 7, 2024 | 78.52 | 78.52 | 77.42 | 78.35 | 77.87 | 212 |
| Nov 6, 2024 | 78.53 | 78.80 | 78.53 | 78.72 | 78.24 | 51 |
| Nov 5, 2024 | 76.99 | 77.65 | 76.98 | 77.02 | 76.55 | 2,039 |
| Nov 4, 2024 | 78.56 | 78.56 | 77.11 | 77.11 | 76.64 | 16 |
| Nov 1, 2024 | 78.56 | 78.95 | 78.56 | 78.56 | 78.08 | 9 |
| Oct 31, 2024 | 78.00 | 78.40 | 77.99 | 78.40 | 77.92 | 81 |
| Oct 30, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.49 | - |
| Oct 29, 2024 | 77.76 | 77.76 | 76.95 | 76.96 | 76.49 | 23 |
| Oct 28, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.09 | 14 |
| Oct 25, 2024 | 76.85 | 77.03 | 76.48 | 76.48 | 76.01 | 141 |
| Oct 24, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 76.88 | 100 |
| Oct 23, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.03 | 1 |
| Oct 22, 2024 | 75.02 | 78.00 | 75.02 | 77.44 | 76.97 | 104 |
| Oct 21, 2024 | 79.68 | 79.68 | 77.85 | 77.85 | 77.37 | 15,006 |
| Oct 18, 2024 | 77.40 | 78.08 | 77.40 | 78.08 | 77.60 | 34 |
| Oct 17, 2024 | 77.76 | 77.94 | 77.40 | 77.40 | 76.93 | 2,031 |
| Oct 16, 2024 | 77.75 | 77.76 | 77.55 | 77.76 | 77.29 | 39 |
| Oct 15, 2024 | 76.56 | 77.13 | 76.56 | 76.67 | 76.20 | 691 |
| Oct 14, 2024 | 75.28 | 75.44 | 75.28 | 75.44 | 74.98 | 52 |
| Oct 11, 2024 | 74.26 | 75.74 | 74.26 | 75.47 | 75.01 | 5,605 |
| Oct 10, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 73.80 | 1 |
| Oct 9, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.20 | 10 |
| Oct 8, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.29 | - |
| Oct 7, 2024 | 73.70 | 73.70 | 72.73 | 72.73 | 72.29 | 10,266 |
| Oct 4, 2024 | 73.22 | 73.29 | 73.08 | 73.29 | 72.84 | 77 |
| Oct 3, 2024 | 73.36 | 73.36 | 72.73 | 72.73 | 72.29 | 132 |
| Oct 2, 2024 | 72.90 | 73.08 | 72.90 | 73.08 | 72.63 | 22 |
| Oct 1, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.00 | - |
| Sep 30, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.00 | 2 |
| Sep 27, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.56 | - |
| Sep 26, 2024 | 74.32 | 74.32 | 72.99 | 73.01 | 72.56 | 67 |
| Sep 25, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.26 | - |
| Sep 24, 2024 | 74.60 | 74.72 | 74.59 | 74.72 | 74.26 | 358 |
| Sep 23, 2024 | 75.24 | 75.28 | 75.20 | 75.28 | 74.82 | 106 |
| Sep 20, 2024 | 74.13 | 74.14 | 74.13 | 74.14 | 73.69 | 51 |
| Sep 19, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 72.93 | 2 |
| Sep 18, 2024 | 73.79 | 73.90 | 73.79 | 73.90 | 73.45 | 111 |
| Sep 17, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.54 | 9 |
| Sep 16, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.75 | 36 |
| Sep 13, 2024 | 74.83 | 74.83 | 74.12 | 74.27 | 73.82 | 119 |
| Sep 12, 2024 | 74.37 | 74.37 | 74.26 | 74.26 | 73.81 | 3 |
| Sep 11, 2024 | 73.22 | 74.17 | 73.22 | 74.17 | 73.72 | 4,258 |
| Sep 10, 2024 | 74.31 | 74.83 | 74.31 | 74.83 | 74.37 | 416 |
| Sep 9, 2024 | 73.78 | 74.30 | 73.78 | 74.13 | 73.68 | 118 |
| Sep 6, 2024 | 74.00 | 74.00 | 73.57 | 73.57 | 73.12 | 130 |
| Sep 5, 2024 | 74.40 | 74.40 | 74.08 | 74.08 | 73.63 | 472 |
| Sep 4, 2024 | 75.75 | 75.75 | 75.29 | 75.32 | 74.86 | 745 |
| Sep 3, 2024 | 75.00 | 75.74 | 74.99 | 75.36 | 74.90 | 34 |
| Sep 2, 2024 | 75.00 | 75.63 | 75.00 | 75.63 | 75.17 | 23 |
| Aug 30, 2024 | 75.39 | 75.63 | 74.97 | 75.63 | 75.17 | 1,619 |
| Aug 29, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.19 | - |
| Aug 28, 2024 | 73.39 | 73.64 | 73.03 | 73.64 | 73.19 | 575 |
| Aug 27, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.49 | - |
| Aug 26, 2024 | 73.29 | 73.29 | 72.94 | 72.94 | 72.49 | 62 |
| Aug 23, 2024 | 72.45 | 72.54 | 72.45 | 72.54 | 72.10 | 20 |
| Aug 22, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.38 | 34 |
| Aug 21, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.38 | 9 |
| Aug 20, 2024 | 71.13 | 71.27 | 71.00 | 71.19 | 70.76 | 771 |
| Aug 19, 2024 | 70.14 | 70.63 | 70.14 | 70.63 | 70.20 | 52 |
| Aug 16, 2024 | 70.50 | 70.75 | 70.50 | 70.75 | 70.32 | 14 |
| Aug 15, 2024 | 68.81 | 70.76 | 68.81 | 70.52 | 70.09 | 1,265 |
| Aug 14, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.06 | 2 |
| Aug 13, 2024 | 69.26 | 69.63 | 69.26 | 69.44 | 69.02 | 400 |
| Aug 12, 2024 | 69.50 | 69.50 | 69.16 | 69.16 | 68.74 | 353 |
| Aug 9, 2024 | 69.58 | 69.58 | 69.57 | 69.57 | 69.15 | 14 |
| Aug 8, 2024 | 70.61 | 70.61 | 70.24 | 70.42 | 69.99 | 41 |
| Aug 7, 2024 | 70.71 | 70.71 | 70.35 | 70.35 | 69.92 | 92 |
| Aug 6, 2024 | 71.15 | 71.19 | 70.21 | 70.96 | 70.53 | 1,375 |
| Aug 5, 2024 | 71.54 | 72.07 | 71.19 | 71.19 | 70.76 | 950 |
| Aug 2, 2024 | 74.97 | 74.97 | 72.47 | 72.59 | 72.15 | 730 |
| Aug 1, 2024 | 74.10 | 74.34 | 74.10 | 74.34 | 73.89 | 27,228 |
| Jul 31, 2024 | 72.01 | 75.11 | 72.01 | 73.99 | 73.54 | 751 |
| Jul 30, 2024 | 70.98 | 73.53 | 70.98 | 73.34 | 72.89 | 523 |
| Jul 29, 2024 | 73.00 | 73.08 | 72.93 | 73.08 | 72.63 | 15 |
| Jul 26, 2024 | 73.01 | 73.47 | 73.01 | 73.43 | 72.98 | 191 |
| Jul 25, 2024 | 72.38 | 73.83 | 72.38 | 72.67 | 72.23 | 428 |
| Jul 24, 2024 | 71.90 | 72.38 | 71.56 | 72.38 | 71.94 | 301 |
| Jul 23, 2024 | 71.89 | 71.89 | 71.47 | 71.47 | 71.03 | 124 |
| Jul 22, 2024 | 70.00 | 71.12 | 70.00 | 71.12 | 70.69 | 249 |
| Jul 19, 2024 | 70.21 | 71.22 | 70.21 | 71.19 | 70.76 | 87 |
| Jul 18, 2024 | 71.42 | 71.85 | 71.21 | 71.24 | 70.80 | 557 |
| Jul 17, 2024 | 68.85 | 70.77 | 68.85 | 70.58 | 70.15 | 16,374 |
| Jul 16, 2024 | 68.23 | 68.85 | 68.16 | 68.85 | 68.43 | 60 |
| Jul 15, 2024 | 68.95 | 68.95 | 68.23 | 68.24 | 67.82 | 190 |
| Jul 12, 2024 | 68.24 | 68.42 | 68.24 | 68.31 | 67.89 | 245 |
| Jul 11, 2024 | 66.54 | 67.70 | 66.54 | 67.68 | 67.27 | 2,537 |
| Jul 10, 2024 | 65.19 | 65.84 | 65.18 | 65.84 | 65.44 | 4,529 |
| Jul 9, 2024 | 65.88 | 65.88 | 65.20 | 65.37 | 64.97 | 1,270 |
| Jul 8, 2024 | 65.60 | 66.00 | 65.52 | 65.88 | 65.48 | 31 |
| Jul 5, 2024 | 65.92 | 65.92 | 65.36 | 65.68 | 65.28 | 40 |
| Jul 4, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.00 | - |
| Jul 3, 2024 | 67.42 | 67.42 | 67.41 | 67.41 | 67.00 | 11 |
| Jul 2, 2024 | 66.75 | 68.58 | 66.75 | 68.58 | 68.16 | 1,204 |
| Jul 1, 2024 | 67.40 | 68.12 | 67.28 | 68.12 | 67.70 | 7,327 |
| Jun 28, 2024 | 66.57 | 67.41 | 66.57 | 67.40 | 66.99 | 20,022 |
| Jun 27, 2024 | 66.20 | 66.57 | 66.20 | 66.57 | 66.16 | 167 |
| Jun 26, 2024 | 66.16 | 66.43 | 66.16 | 66.19 | 65.79 | 251 |
| Jun 25, 2024 | 65.99 | 66.08 | 65.99 | 66.08 | 65.68 | 9 |
| Jun 24, 2024 | 65.69 | 66.08 | 65.69 | 65.99 | 65.59 | 72 |
| Jun 21, 2024 | 65.95 | 66.05 | 65.70 | 65.78 | 65.38 | 2,302 |
| Jun 20, 2024 | 65.44 | 65.68 | 65.44 | 65.68 | 65.28 | 460 |
| Jun 19, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.64 | - |
| Jun 18, 2024 | 65.00 | 65.04 | 64.94 | 65.04 | 64.64 | 2,288 |
| Jun 17, 2024 | 64.56 | 64.69 | 64.22 | 64.69 | 64.29 | 739 |
| Jun 14, 2024 | 64.35 | 64.35 | 63.73 | 64.12 | 63.73 | 232 |
| Jun 13, 2024 | 64.60 | 64.60 | 64.35 | 64.35 | 63.96 | 48 |
| Jun 12, 2024 | 65.28 | 65.40 | 64.67 | 65.00 | 64.60 | 3,883 |
| Jun 11, 2024 | 0.352117 Dividend | |||||
| Jun 11, 2024 | 65.79 | 65.79 | 63.98 | 63.98 | 63.59 | 9,202 |
| Jun 10, 2024 | 68.00 | 68.00 | 65.06 | 65.38 | 64.63 | 26 |
| Jun 7, 2024 | 64.48 | 64.92 | 64.36 | 64.92 | 64.18 | 113 |
| Jun 6, 2024 | 64.91 | 64.91 | 64.37 | 64.48 | 63.74 | 1,531 |
| Jun 5, 2024 | 64.96 | 64.96 | 64.80 | 64.80 | 64.06 | 104 |
| Jun 4, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.14 | 1 |
| Jun 3, 2024 | 65.38 | 65.39 | 64.58 | 64.58 | 63.84 | 78 |
| May 31, 2024 | 64.98 | 65.21 | 64.62 | 65.21 | 64.46 | 212 |
| May 29, 2024 | 62.76 | 62.87 | 62.75 | 62.87 | 62.15 | 200 |
| May 28, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.42 | 3,004 |
| May 27, 2024 | 64.17 | 64.17 | 63.54 | 64.17 | 63.43 | 11 |
| May 24, 2024 | 63.20 | 63.38 | 63.20 | 63.37 | 62.64 | 167 |
| May 23, 2024 | 63.46 | 63.68 | 63.22 | 63.22 | 62.50 | 352 |
| May 22, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.46 | 11 |