São Paulo - Delayed Quote BRL
Northrop Grumman Corporation (NOCG34.SA)
528.35
0.00
(0.00%)
As of May 13 at 4:37:52 PM GMT-3. Market Open.
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 13, 2025 | 0.00 | 528.35 | 528.35 | 528.35 | 528.35 | - |
| May 12, 2025 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | 1 |
| May 9, 2025 | 553.74 | 553.74 | 553.74 | 553.74 | 553.74 | - |
| May 8, 2025 | 553.74 | 553.74 | 553.74 | 553.74 | 553.74 | 12 |
| May 7, 2025 | 566.72 | 566.72 | 559.35 | 559.35 | 559.35 | 2 |
| May 6, 2025 | 555.12 | 555.12 | 555.12 | 555.12 | 555.12 | 1 |
| May 5, 2025 | 559.34 | 562.75 | 559.34 | 562.75 | 562.75 | 20 |
| May 2, 2025 | 548.48 | 548.48 | 548.48 | 548.48 | 548.48 | - |
| Apr 30, 2025 | 548.20 | 548.48 | 548.20 | 548.48 | 548.48 | 4 |
| Apr 29, 2025 | 542.16 | 542.16 | 542.16 | 542.16 | 542.16 | - |
| Apr 28, 2025 | 544.87 | 544.87 | 542.16 | 542.16 | 542.16 | 2 |
| Apr 25, 2025 | 527.35 | 537.17 | 527.35 | 537.17 | 537.17 | 6 |
| Apr 24, 2025 | 530.97 | 530.97 | 526.38 | 529.07 | 529.07 | 5 |
| Apr 23, 2025 | 543.78 | 543.78 | 536.89 | 537.36 | 537.36 | 270 |
| Apr 22, 2025 | 527.19 | 533.52 | 527.19 | 533.52 | 533.52 | 5 |
| Apr 17, 2025 | 633.15 | 633.15 | 625.59 | 631.31 | 631.31 | 3 |
| Apr 16, 2025 | 632.00 | 635.36 | 632.00 | 635.36 | 635.36 | 21 |
| Apr 15, 2025 | 623.32 | 623.32 | 623.32 | 623.32 | 623.32 | 1 |
| Apr 14, 2025 | 626.49 | 626.49 | 626.49 | 626.49 | 626.49 | - |
| Apr 11, 2025 | 626.49 | 626.49 | 626.49 | 626.49 | 626.49 | 1 |
| Apr 10, 2025 | 606.08 | 606.08 | 606.08 | 606.08 | 606.08 | 2 |
| Apr 9, 2025 | 600.37 | 600.37 | 596.10 | 596.10 | 596.10 | 12 |
| Apr 8, 2025 | 584.46 | 588.81 | 584.46 | 588.81 | 588.81 | 10 |
| Apr 7, 2025 | 563.73 | 568.07 | 563.73 | 568.07 | 568.07 | 12 |
| Apr 4, 2025 | 585.37 | 585.37 | 569.28 | 569.28 | 569.28 | 64 |
| Apr 3, 2025 | 569.12 | 585.22 | 569.12 | 585.22 | 585.22 | 5 |
| Apr 2, 2025 | 580.74 | 580.74 | 580.74 | 580.74 | 580.74 | 1 |
| Apr 1, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | 1 |
| Mar 31, 2025 | 590.59 | 590.59 | 581.84 | 588.75 | 588.75 | 24 |
| Mar 28, 2025 | 595.90 | 595.90 | 591.77 | 591.77 | 591.77 | 7 |
| Mar 27, 2025 | 590.68 | 590.68 | 588.19 | 588.19 | 588.19 | 6 |
| Mar 26, 2025 | 581.74 | 581.74 | 581.74 | 581.74 | 581.74 | 1 |
| Mar 25, 2025 | 573.64 | 579.69 | 573.64 | 579.69 | 579.69 | 12 |
| Mar 24, 2025 | 564.95 | 564.95 | 564.95 | 564.95 | 564.95 | 1 |
| Mar 21, 2025 | 558.32 | 558.32 | 558.32 | 558.32 | 558.32 | 3 |
| Mar 20, 2025 | 554.08 | 554.08 | 554.08 | 554.08 | 554.08 | 2 |
| Mar 19, 2025 | 549.78 | 549.78 | 549.78 | 549.78 | 549.78 | 1 |
| Mar 18, 2025 | 557.59 | 557.59 | 557.59 | 557.59 | 557.59 | - |
| Mar 17, 2025 | 562.80 | 562.80 | 557.59 | 557.59 | 557.59 | 9 |
| Mar 14, 2025 | 561.21 | 561.21 | 560.53 | 560.53 | 560.53 | 15 |
| Mar 13, 2025 | 540.68 | 569.10 | 540.68 | 569.10 | 569.10 | 6 |
| Mar 12, 2025 | 558.95 | 558.95 | 551.71 | 551.71 | 551.71 | 6 |
| Mar 11, 2025 | 570.41 | 570.41 | 570.41 | 570.41 | 570.41 | 3 |
| Mar 10, 2025 | 579.61 | 579.61 | 579.61 | 579.61 | 579.61 | 2 |
| Mar 7, 2025 | 565.95 | 565.95 | 565.81 | 565.81 | 565.81 | 9 |
| Mar 6, 2025 | 544.84 | 544.84 | 544.84 | 544.84 | 544.84 | 1 |
| Mar 5, 2025 | 548.47 | 548.47 | 548.47 | 548.47 | 548.47 | 4 |
| Feb 28, 2025 | 496.04 | 543.08 | 496.04 | 543.08 | 543.08 | 350 |
| Feb 27, 2025 | 495.99 | 496.03 | 495.99 | 496.03 | 496.03 | 14 |
| Feb 26, 2025 | 523.68 | 523.68 | 523.68 | 523.68 | 523.68 | 8 |
| Feb 25, 2025 | 515.53 | 515.53 | 515.53 | 515.53 | 515.53 | 1 |
| Feb 24, 2025 | 515.53 | 515.53 | 515.53 | 515.53 | 515.53 | 1 |
| Feb 21, 2025 | 508.28 | 510.79 | 508.28 | 510.71 | 510.71 | 4 |
| Feb 20, 2025 | 494.07 | 494.98 | 494.07 | 494.98 | 494.98 | 2 |
| Feb 19, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 15 |
| Feb 18, 2025 | 505.05 | 505.05 | 505.05 | 505.05 | 505.05 | - |
| Feb 17, 2025 | 505.05 | 505.05 | 505.05 | 505.05 | 505.05 | 1 |
| Feb 14, 2025 | 504.32 | 508.48 | 504.32 | 508.48 | 508.48 | 5 |
| Feb 13, 2025 | 541.92 | 541.92 | 534.50 | 534.50 | 534.50 | 8 |
| Feb 12, 2025 | 551.43 | 551.43 | 551.43 | 551.43 | 551.43 | - |
| Feb 11, 2025 | 551.43 | 551.43 | 551.43 | 551.43 | 551.43 | - |
| Feb 10, 2025 | 540.00 | 551.43 | 540.00 | 551.43 | 551.43 | 5 |
| Feb 7, 2025 | 544.17 | 545.91 | 544.17 | 545.91 | 545.91 | 2 |
| Feb 6, 2025 | 551.09 | 551.09 | 551.09 | 551.09 | 551.09 | - |
| Feb 5, 2025 | 551.09 | 551.09 | 551.09 | 551.09 | 551.09 | 1 |
| Feb 4, 2025 | 557.26 | 557.26 | 557.26 | 557.26 | 557.26 | 2 |
| Feb 3, 2025 | 573.99 | 573.99 | 571.55 | 571.55 | 571.55 | 3 |
| Jan 31, 2025 | 555.18 | 568.33 | 555.18 | 568.33 | 568.33 | 18 |
| Jan 30, 2025 | 557.66 | 557.66 | 557.66 | 557.66 | 557.66 | 1 |
| Jan 29, 2025 | 568.66 | 568.66 | 568.66 | 568.66 | 568.66 | 1 |
| Jan 28, 2025 | 593.28 | 593.28 | 593.28 | 593.28 | 593.28 | - |
| Jan 27, 2025 | 591.40 | 593.28 | 591.40 | 593.28 | 593.28 | 5 |
| Jan 24, 2025 | 587.44 | 587.44 | 587.44 | 587.44 | 587.44 | 1 |
| Jan 23, 2025 | 594.60 | 594.60 | 586.76 | 588.24 | 588.24 | 8 |
| Jan 22, 2025 | 597.55 | 597.92 | 597.55 | 597.92 | 597.92 | 171 |
| Jan 21, 2025 | 600.00 | 600.96 | 600.00 | 600.96 | 600.96 | 36 |
| Jan 20, 2025 | 591.48 | 591.48 | 591.48 | 591.48 | 591.48 | 8 |
| Jan 17, 2025 | 580.04 | 580.04 | 580.04 | 580.04 | 580.04 | - |
| Jan 16, 2025 | 580.04 | 580.04 | 580.04 | 580.04 | 580.04 | - |
| Jan 15, 2025 | 580.04 | 580.04 | 580.04 | 580.04 | 580.04 | - |
| Jan 14, 2025 | 580.04 | 580.04 | 580.04 | 580.04 | 580.04 | - |
| Jan 13, 2025 | 580.04 | 580.04 | 580.04 | 580.04 | 580.04 | 2 |
| Jan 10, 2025 | 563.92 | 563.92 | 563.92 | 563.92 | 563.92 | 6 |
| Jan 9, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Jan 8, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1 |
| Jan 7, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Jan 6, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Jan 3, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Jan 2, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 22 |
| Dec 30, 2024 | 571.71 | 571.71 | 571.71 | 571.71 | 571.71 | - |
| Dec 27, 2024 | 571.71 | 571.71 | 571.71 | 571.71 | 571.71 | - |
| Dec 26, 2024 | 571.71 | 571.71 | 571.71 | 571.71 | 571.71 | - |
| Dec 23, 2024 | 571.71 | 571.71 | 571.71 | 571.71 | 571.71 | - |
| Dec 20, 2024 | 571.71 | 571.71 | 571.71 | 571.71 | 571.71 | - |
| Dec 19, 2024 | 591.18 | 591.18 | 571.71 | 571.71 | 571.71 | 6 |
| Dec 18, 2024 | 587.88 | 587.88 | 587.88 | 587.88 | 587.88 | 34 |
| Dec 17, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 5 |
| Dec 16, 2024 | 588.60 | 588.60 | 588.60 | 588.60 | 588.60 | 22 |
| Dec 13, 2024 | 572.47 | 572.47 | 572.47 | 572.47 | 572.47 | - |
| Dec 12, 2024 | 572.47 | 572.47 | 572.47 | 572.47 | 572.47 | - |
| Dec 11, 2024 | 572.47 | 572.47 | 572.47 | 572.47 | 572.47 | 4 |
| Dec 10, 2024 | 579.42 | 579.42 | 579.42 | 579.42 | 579.42 | 1 |
| Dec 9, 2024 | 576.45 | 576.45 | 576.45 | 576.45 | 576.45 | 12 |
| Dec 6, 2024 | 584.26 | 584.26 | 584.26 | 584.26 | 584.26 | - |
| Dec 5, 2024 | 584.26 | 584.26 | 584.26 | 584.26 | 584.26 | - |
| Dec 4, 2024 | 586.44 | 586.44 | 584.26 | 584.26 | 584.26 | 3 |
| Dec 3, 2024 | 588.23 | 588.23 | 588.23 | 588.23 | 588.23 | 8 |
| Dec 2, 2024 | 585.01 | 589.86 | 585.01 | 588.70 | 588.70 | 1,097 |
| Nov 29, 2024 | 556.45 | 556.45 | 556.45 | 556.45 | 556.45 | - |
| Nov 28, 2024 | 556.45 | 556.45 | 556.45 | 556.45 | 556.45 | 18 |
| Nov 27, 2024 | 556.70 | 556.70 | 556.70 | 556.70 | 556.70 | - |
| Nov 26, 2024 | 556.70 | 556.70 | 556.70 | 556.70 | 556.70 | - |
| Nov 25, 2024 | 562.10 | 562.10 | 556.70 | 556.70 | 556.70 | 24 |
| Nov 22, 2024 | 571.30 | 571.30 | 571.30 | 571.30 | 571.30 | 2 |
| Nov 21, 2024 | 570.57 | 572.50 | 570.57 | 572.50 | 572.50 | 53 |
| Nov 19, 2024 | 576.80 | 576.80 | 576.80 | 576.80 | 576.80 | 12 |
| Nov 18, 2024 | 579.12 | 579.12 | 568.37 | 568.37 | 568.37 | 8 |
| Nov 14, 2024 | 609.60 | 609.60 | 609.60 | 609.60 | 609.60 | 2 |
| Nov 13, 2024 | 622.81 | 622.81 | 622.81 | 622.81 | 622.81 | - |
| Nov 12, 2024 | 622.81 | 622.81 | 622.81 | 622.81 | 622.81 | - |
| Nov 11, 2024 | 622.10 | 622.81 | 622.10 | 622.81 | 622.81 | 12 |
| Nov 8, 2024 | 610.06 | 610.06 | 610.06 | 610.06 | 610.06 | 2 |
| Nov 7, 2024 | 596.49 | 596.49 | 596.49 | 596.49 | 596.49 | - |
| Nov 6, 2024 | 601.21 | 601.21 | 596.49 | 596.49 | 596.49 | 34 |
| Nov 5, 2024 | 591.84 | 591.84 | 591.84 | 591.84 | 591.84 | - |
| Nov 4, 2024 | 591.84 | 591.84 | 591.84 | 591.84 | 591.84 | - |
| Nov 1, 2024 | 591.20 | 592.92 | 591.20 | 591.84 | 591.84 | 2,150 |
| Oct 31, 2024 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | - |
| Oct 30, 2024 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | - |
| Oct 29, 2024 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | - |
| Oct 28, 2024 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | 5 |
| Oct 25, 2024 | 594.72 | 594.72 | 594.72 | 594.72 | 594.72 | 2 |
| Oct 24, 2024 | 599.77 | 599.77 | 599.77 | 599.77 | 599.77 | 7 |
| Oct 23, 2024 | 594.00 | 594.00 | 591.00 | 591.00 | 591.00 | 3 |
| Oct 22, 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 594.60 | 2 |
| Oct 21, 2024 | 607.80 | 607.80 | 603.60 | 603.60 | 603.60 | 5 |
| Oct 18, 2024 | 601.56 | 603.00 | 601.56 | 603.00 | 603.00 | 1,594 |
| Oct 17, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 300 |
| Oct 16, 2024 | 598.45 | 602.40 | 598.45 | 601.90 | 601.90 | 1,222 |
| Oct 15, 2024 | 591.01 | 603.33 | 591.01 | 601.75 | 601.75 | 716 |
| Oct 14, 2024 | 596.49 | 596.49 | 595.60 | 595.90 | 595.90 | 802 |
| Oct 11, 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | - |
| Oct 10, 2024 | 589.15 | 591.00 | 589.15 | 591.00 | 591.00 | 15 |
| Oct 9, 2024 | 589.79 | 589.79 | 589.79 | 589.79 | 589.79 | - |
| Oct 8, 2024 | 589.79 | 589.79 | 589.79 | 589.79 | 589.79 | 35 |
| Oct 7, 2024 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | - |
| Oct 4, 2024 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | 101 |
| Oct 3, 2024 | 598.26 | 598.26 | 587.05 | 587.05 | 587.05 | 114 |
| Oct 2, 2024 | 598.26 | 598.26 | 588.00 | 588.00 | 588.00 | 55 |
| Oct 1, 2024 | 576.27 | 576.27 | 576.27 | 576.27 | 576.27 | - |
| Sep 30, 2024 | 576.84 | 576.84 | 572.85 | 576.27 | 576.27 | 90 |
| Sep 27, 2024 | 574.78 | 574.78 | 574.78 | 574.78 | 574.78 | - |
| Sep 26, 2024 | 574.78 | 574.78 | 574.78 | 574.78 | 574.78 | - |
| Sep 25, 2024 | 598.49 | 598.49 | 574.78 | 574.78 | 574.78 | 13 |
| Sep 24, 2024 | 593.42 | 593.42 | 593.42 | 593.42 | 593.42 | 1 |
| Sep 23, 2024 | 587.54 | 587.54 | 587.54 | 587.54 | 587.54 | 2 |
| Sep 20, 2024 | 568.29 | 568.29 | 568.29 | 568.29 | 568.29 | - |
| Sep 19, 2024 | 568.29 | 568.29 | 568.29 | 568.29 | 568.29 | - |
| Sep 18, 2024 | 568.29 | 568.29 | 568.29 | 568.29 | 568.29 | 17 |
| Sep 17, 2024 | 570.02 | 570.02 | 570.02 | 570.02 | 570.02 | 10 |
| Sep 16, 2024 | 579.97 | 579.97 | 579.97 | 579.97 | 579.97 | - |
| Sep 13, 2024 | 579.97 | 579.97 | 579.97 | 579.97 | 579.97 | - |
| Sep 12, 2024 | 579.97 | 579.97 | 579.97 | 579.97 | 579.97 | - |
| Sep 11, 2024 | 579.97 | 579.97 | 579.97 | 579.97 | 579.97 | 23 |
| Sep 10, 2024 | 582.33 | 582.33 | 582.33 | 582.33 | 582.33 | - |
| Sep 9, 2024 | 582.33 | 582.33 | 582.33 | 582.33 | 582.33 | - |
| Sep 6, 2024 | 582.33 | 582.33 | 582.33 | 582.33 | 582.33 | - |
| Sep 5, 2024 | 584.10 | 584.10 | 582.33 | 582.33 | 582.33 | 9 |
| Sep 4, 2024 | 587.05 | 587.05 | 587.05 | 587.05 | 587.05 | 8 |
| Sep 3, 2024 | 592.90 | 594.72 | 591.77 | 591.77 | 591.77 | 1,502 |
| Sep 2, 2024 | 556.89 | 556.89 | 556.89 | 556.89 | 556.89 | - |
| Aug 30, 2024 | 556.89 | 556.89 | 556.89 | 556.89 | 556.89 | - |
| Aug 29, 2024 | 556.89 | 556.89 | 556.89 | 556.89 | 556.89 | - |
| Aug 28, 2024 | 556.89 | 556.89 | 556.89 | 556.89 | 556.89 | - |
| Aug 27, 2024 | 556.89 | 556.89 | 556.89 | 556.89 | 556.89 | - |
| Aug 26, 2024 | 556.89 | 556.89 | 556.89 | 556.89 | 556.89 | - |
| Aug 23, 2024 | 556.89 | 556.89 | 556.89 | 556.89 | 556.89 | 1 |
| Aug 22, 2024 | 555.52 | 555.52 | 555.52 | 555.52 | 555.52 | - |
| Aug 21, 2024 | 555.52 | 555.52 | 555.52 | 555.52 | 555.52 | 18 |
| Aug 20, 2024 | 555.50 | 556.05 | 555.50 | 556.05 | 556.05 | 25 |
| Aug 19, 2024 | 546.70 | 546.70 | 546.70 | 546.70 | 546.70 | 36 |
| Aug 16, 2024 | 549.45 | 549.45 | 549.45 | 549.45 | 549.45 | - |
| Aug 15, 2024 | 549.45 | 549.45 | 549.45 | 549.45 | 549.45 | - |
| Aug 14, 2024 | 549.45 | 549.45 | 549.45 | 549.45 | 549.45 | 1 |
| Aug 13, 2024 | 553.30 | 553.30 | 553.30 | 553.30 | 553.30 | 1 |
| Aug 12, 2024 | 552.42 | 552.96 | 552.42 | 552.96 | 552.96 | 36 |
| Aug 9, 2024 | 536.31 | 537.89 | 536.31 | 537.89 | 537.89 | 2 |
| Aug 8, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Aug 7, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Aug 6, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Aug 5, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Aug 2, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Aug 1, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Jul 31, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Jul 30, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Jul 29, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Jul 26, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Jul 25, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | - |
| Jul 24, 2024 | 493.37 | 493.37 | 493.37 | 493.37 | 493.37 | 1 |
| Jul 23, 2024 | 492.47 | 492.47 | 492.47 | 492.47 | 492.47 | 8 |
| Jul 22, 2024 | 484.94 | 485.32 | 484.94 | 485.32 | 485.32 | 2 |
| Jul 19, 2024 | 477.31 | 477.31 | 477.31 | 477.31 | 477.31 | - |
| Jul 18, 2024 | 477.31 | 477.31 | 477.31 | 477.31 | 477.31 | - |
| Jul 17, 2024 | 477.31 | 477.31 | 477.31 | 477.31 | 477.31 | 4 |
| Jul 16, 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| Jul 15, 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | 44 |
| Jul 12, 2024 | 468.74 | 468.74 | 468.74 | 468.74 | 468.74 | - |
| Jul 11, 2024 | 468.74 | 468.74 | 468.74 | 468.74 | 468.74 | 10 |
| Jul 10, 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | - |
| Jul 9, 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | - |
| Jul 8, 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | - |
| Jul 5, 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | - |
| Jul 4, 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | - |
| Jul 3, 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | 40 |
| Jul 2, 2024 | 496.37 | 496.37 | 494.41 | 495.88 | 495.88 | 155 |
| Jul 1, 2024 | 479.67 | 479.67 | 479.67 | 479.67 | 479.67 | - |
| Jun 28, 2024 | 479.67 | 479.67 | 479.67 | 479.67 | 479.67 | - |
| Jun 27, 2024 | 479.67 | 479.67 | 479.67 | 479.67 | 479.67 | 8 |
| Jun 26, 2024 | 464.42 | 464.42 | 464.42 | 464.42 | 464.42 | - |
| Jun 25, 2024 | 464.42 | 464.42 | 464.42 | 464.42 | 464.42 | - |
| Jun 24, 2024 | 467.18 | 467.18 | 464.42 | 464.42 | 464.42 | 43 |
| Jun 21, 2024 | 468.07 | 468.07 | 468.07 | 468.07 | 468.07 | 6 |
| Jun 20, 2024 | 463.38 | 463.38 | 463.38 | 463.38 | 463.38 | 1 |
| Jun 19, 2024 | 467.82 | 467.82 | 467.82 | 467.82 | 467.82 | - |
| Jun 18, 2024 | 467.82 | 467.82 | 467.82 | 467.82 | 467.82 | - |
| Jun 17, 2024 | 467.82 | 467.82 | 467.82 | 467.82 | 467.82 | 171 |
| Jun 14, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| Jun 13, 2024 | 455.86 | 455.86 | 455.00 | 455.00 | 455.00 | 6 |
| Jun 12, 2024 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 62 |
| Jun 11, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Jun 10, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Jun 7, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Jun 6, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Jun 5, 2024 | 470.00 | 470.30 | 468.12 | 470.00 | 470.00 | 313 |
| Jun 4, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | - |
| Jun 3, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | - |
| May 31, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | - |
| May 29, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | - |
| May 28, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | - |
| May 27, 2024 | 1.556441 Dividend | |||||
| May 27, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | - |
| May 24, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 478.04 | - |
| May 23, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 478.04 | - |
| May 22, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 478.04 | - |
| May 21, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 478.04 | - |
| May 20, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 478.04 | - |
| May 17, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 478.04 | 21 |
| May 16, 2024 | 490.49 | 490.49 | 490.49 | 490.49 | 488.90 | - |
| May 15, 2024 | 490.49 | 490.49 | 490.49 | 490.49 | 488.90 | - |
| May 14, 2024 | 490.49 | 490.49 | 490.49 | 490.49 | 488.90 | - |