Buenos Aires - Delayed Quote ARS
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRES.BA)
1,305.00
-20.00
(-1.51%)
At close: April 30 at 4:58:30 PM GMT-3
Currency in ARS 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 30, 2025 | 1,320.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,305.00 | 308,473 |
| Apr 29, 2025 | 1,310.00 | 1,345.00 | 1,310.00 | 1,325.00 | 1,325.00 | 206,812 |
| Apr 28, 2025 | 1,400.00 | 1,400.00 | 1,310.00 | 1,335.00 | 1,335.00 | 215,956 |
| Apr 25, 2025 | 1,390.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,395.00 | 464,976 |
| Apr 24, 2025 | 1,410.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,390.00 | 426,513 |
| Apr 23, 2025 | 1,420.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,385.00 | 505,444 |
| Apr 22, 2025 | 1,310.00 | 1,415.00 | 1,310.00 | 1,405.00 | 1,405.00 | 262,423 |
| Apr 21, 2025 | 1,400.00 | 1,400.00 | 1,275.00 | 1,310.00 | 1,310.00 | 269,837 |
| Apr 16, 2025 | 1,450.00 | 1,455.00 | 1,390.00 | 1,410.00 | 1,410.00 | 402,306 |
| Apr 15, 2025 | 1,475.00 | 1,475.00 | 1,400.00 | 1,440.00 | 1,440.00 | 425,396 |
| Apr 14, 2025 | 1,515.00 | 1,520.00 | 1,375.00 | 1,445.00 | 1,445.00 | 308,610 |
| Apr 11, 2025 | 1,345.00 | 1,460.00 | 1,345.00 | 1,415.00 | 1,415.00 | 255,640 |
| Apr 10, 2025 | 1,390.00 | 1,390.00 | 1,270.00 | 1,335.00 | 1,335.00 | 400,289 |
| Apr 9, 2025 | 1,300.00 | 1,375.00 | 1,215.00 | 1,335.00 | 1,335.00 | 297,240 |
| Apr 8, 2025 | 1,360.00 | 1,395.00 | 1,280.00 | 1,290.00 | 1,290.00 | 436,646 |
| Apr 7, 2025 | 1,350.00 | 1,430.00 | 1,335.00 | 1,350.00 | 1,350.00 | 604,049 |
| Apr 4, 2025 | 1,430.00 | 1,430.00 | 1,340.00 | 1,405.00 | 1,405.00 | 369,125 |
| Apr 3, 2025 | 1,450.00 | 1,490.00 | 1,445.00 | 1,485.00 | 1,485.00 | 778,636 |
| Apr 1, 2025 | 1,465.00 | 1,490.00 | 1,440.00 | 1,475.00 | 1,475.00 | 391,282 |
| Mar 31, 2025 | 1,450.00 | 1,480.00 | 1,435.00 | 1,455.00 | 1,455.00 | 316,255 |
| Mar 28, 2025 | 1,490.00 | 1,520.00 | 1,475.00 | 1,495.00 | 1,495.00 | 416,015 |
| Mar 27, 2025 | 1,485.00 | 1,540.00 | 1,470.00 | 1,490.00 | 1,490.00 | 301,768 |
| Mar 26, 2025 | 1,490.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,470.00 | 304,155 |
| Mar 25, 2025 | 1,435.00 | 1,490.00 | 1,435.00 | 1,480.00 | 1,480.00 | 377,328 |
| Mar 21, 2025 | 1,415.00 | 1,435.00 | 1,390.00 | 1,430.00 | 1,430.00 | 258,974 |
| Mar 20, 2025 | 1,415.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | 170,443 |
| Mar 19, 2025 | 1,385.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,400.00 | 221,981 |
| Mar 18, 2025 | 1,365.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 492,530 |
| Mar 17, 2025 | 1,340.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,360.00 | 342,615 |
| Mar 14, 2025 | 1,310.00 | 1,350.00 | 1,295.00 | 1,345.00 | 1,345.00 | 329,971 |
| Mar 13, 2025 | 1,285.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,285.00 | 672,258 |
| Mar 12, 2025 | 1,250.00 | 1,295.00 | 1,240.00 | 1,275.00 | 1,275.00 | 441,704 |
| Mar 11, 2025 | 1,255.00 | 1,280.00 | 1,220.00 | 1,250.00 | 1,250.00 | 480,491 |
| Mar 10, 2025 | 1,300.00 | 1,310.00 | 1,210.00 | 1,255.00 | 1,255.00 | 686,281 |
| Mar 7, 2025 | 1,245.00 | 1,285.00 | 1,235.00 | 1,280.00 | 1,280.00 | 440,175 |
| Mar 6, 2025 | 1,280.00 | 1,290.00 | 1,230.00 | 1,250.00 | 1,250.00 | 808,799 |
| Mar 5, 2025 | 1,285.00 | 1,320.00 | 1,255.00 | 1,280.00 | 1,280.00 | 978,789 |
| Feb 28, 2025 | 1,285.00 | 1,310.00 | 1,235.00 | 1,285.00 | 1,285.00 | 567,684 |
| Feb 27, 2025 | 1,285.00 | 1,310.00 | 1,250.00 | 1,270.00 | 1,270.00 | 607,859 |
| Feb 26, 2025 | 1,285.00 | 1,310.00 | 1,250.00 | 1,275.00 | 1,275.00 | 449,581 |
| Feb 25, 2025 | 1,315.00 | 1,330.00 | 1,250.00 | 1,285.00 | 1,285.00 | 334,039 |
| Feb 24, 2025 | 1,335.00 | 1,365.00 | 1,305.00 | 1,320.00 | 1,320.00 | 175,884 |
| Feb 21, 2025 | 1,350.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,325.00 | 368,166 |
| Feb 20, 2025 | 1,350.00 | 1,370.00 | 1,310.00 | 1,325.00 | 1,325.00 | 300,981 |
| Feb 19, 2025 | 1,330.00 | 1,370.00 | 1,315.00 | 1,350.00 | 1,350.00 | 405,400 |
| Feb 18, 2025 | 1,295.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,330.00 | 580,882 |
| Feb 17, 2025 | 1,340.00 | 1,345.00 | 1,270.00 | 1,285.00 | 1,285.00 | 430,824 |
| Feb 14, 2025 | 1,365.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,375.00 | 277,560 |
| Feb 13, 2025 | 1,360.00 | 1,380.00 | 1,335.00 | 1,360.00 | 1,360.00 | 355,229 |
| Feb 12, 2025 | 1,345.00 | 1,370.00 | 1,295.00 | 1,360.00 | 1,360.00 | 578,180 |
| Feb 11, 2025 | 1,420.00 | 1,425.00 | 1,325.00 | 1,345.00 | 1,345.00 | 587,452 |
| Feb 10, 2025 | 1,425.00 | 1,470.00 | 1,405.00 | 1,410.00 | 1,410.00 | 190,465 |
| Feb 7, 2025 | 1,495.00 | 1,515.00 | 1,415.00 | 1,425.00 | 1,425.00 | 489,523 |
| Feb 6, 2025 | 1,485.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | 266,535 |
| Feb 5, 2025 | 1,540.00 | 1,550.00 | 1,465.00 | 1,475.00 | 1,475.00 | 303,878 |
| Feb 4, 2025 | 1,480.00 | 1,545.00 | 1,480.00 | 1,535.00 | 1,535.00 | 315,413 |
| Feb 3, 2025 | 1,515.00 | 1,515.00 | 1,415.00 | 1,465.00 | 1,465.00 | 227,034 |
| Jan 31, 2025 | 1,530.00 | 1,570.00 | 1,505.00 | 1,515.00 | 1,515.00 | 304,872 |
| Jan 30, 2025 | 1,530.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 239,381 |
| Jan 29, 2025 | 1,485.00 | 1,525.00 | 1,445.00 | 1,520.00 | 1,520.00 | 267,026 |
| Jan 28, 2025 | 1,500.00 | 1,520.00 | 1,440.00 | 1,480.00 | 1,480.00 | 420,455 |
| Jan 27, 2025 | 1,555.00 | 1,565.00 | 1,465.00 | 1,500.00 | 1,500.00 | 816,984 |
| Jan 24, 2025 | 1,545.00 | 1,665.00 | 1,450.00 | 1,565.00 | 1,565.00 | 849,132 |
| Jan 23, 2025 | 1,480.00 | 1,525.00 | 1,480.00 | 1,500.00 | 1,500.00 | 357,520 |
| Jan 22, 2025 | 1,515.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,515.00 | 307,728 |
| Jan 21, 2025 | 1,460.00 | 1,515.00 | 1,435.00 | 1,500.00 | 1,500.00 | 545,544 |
| Jan 20, 2025 | 1,425.00 | 1,440.00 | 1,380.00 | 1,435.00 | 1,435.00 | 159,199 |
| Jan 17, 2025 | 1,440.00 | 1,500.00 | 1,420.00 | 1,425.00 | 1,425.00 | 755,151 |
| Jan 16, 2025 | 1,535.00 | 1,535.00 | 1,445.00 | 1,455.00 | 1,455.00 | 826,786 |
| Jan 15, 2025 | 1,590.00 | 1,610.00 | 1,495.00 | 1,530.00 | 1,530.00 | 1,640,857 |
| Jan 14, 2025 | 1,540.00 | 1,630.00 | 1,515.00 | 1,570.00 | 1,570.00 | 527,539 |
| Jan 13, 2025 | 1,600.00 | 1,600.00 | 1,520.00 | 1,540.00 | 1,540.00 | 618,678 |
| Jan 10, 2025 | 1,595.00 | 1,610.00 | 1,530.00 | 1,595.00 | 1,595.00 | 742,106 |
| Jan 9, 2025 | 1,595.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | 479,714 |
| Jan 8, 2025 | 1,620.00 | 1,650.00 | 1,550.00 | 1,595.00 | 1,595.00 | 1,223,868 |
| Jan 7, 2025 | 1,630.00 | 1,670.00 | 1,580.00 | 1,650.00 | 1,650.00 | 1,092,786 |
| Jan 6, 2025 | 1,600.00 | 1,670.00 | 1,560.00 | 1,625.00 | 1,625.00 | 623,184 |
| Jan 3, 2025 | 1,560.00 | 1,600.00 | 1,510.00 | 1,595.00 | 1,595.00 | 482,958 |
| Jan 2, 2025 | 1,500.00 | 1,585.00 | 1,460.00 | 1,560.00 | 1,560.00 | 652,883 |
| Dec 30, 2024 | 1,530.00 | 1,540.00 | 1,475.00 | 1,495.00 | 1,495.00 | 648,228 |
| Dec 27, 2024 | 1,550.00 | 1,565.00 | 1,495.00 | 1,545.00 | 1,545.00 | 490,693 |
| Dec 26, 2024 | 1,480.00 | 1,580.00 | 1,450.00 | 1,550.00 | 1,550.00 | 861,052 |
| Dec 24, 2024 | 1,465.00 | 1,480.00 | 1,440.00 | 1,470.00 | 1,470.00 | 88,054 |
| Dec 23, 2024 | 1,450.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,460.00 | 459,210 |
| Dec 20, 2024 | 1,440.00 | 1,470.00 | 1,305.00 | 1,450.00 | 1,450.00 | 562,072 |
| Dec 19, 2024 | 1,510.00 | 1,530.00 | 1,435.00 | 1,440.00 | 1,440.00 | 919,248 |
| Dec 18, 2024 | 1,560.00 | 1,600.00 | 1,485.00 | 1,490.00 | 1,490.00 | 494,786 |
| Dec 17, 2024 | 1,555.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,555.00 | 1,056,201 |
| Dec 16, 2024 | 1,495.00 | 1,555.00 | 1,490.00 | 1,550.00 | 1,550.00 | 624,034 |
| Dec 13, 2024 | 1,475.00 | 1,495.00 | 1,460.00 | 1,490.00 | 1,490.00 | 931,531 |
| Dec 12, 2024 | 1,510.00 | 1,525.00 | 1,465.00 | 1,475.00 | 1,475.00 | 1,168,836 |
| Dec 11, 2024 | 1,455.00 | 1,500.00 | 1,415.00 | 1,495.00 | 1,495.00 | 616,984 |
| Dec 10, 2024 | 1,480.00 | 1,490.00 | 1,435.00 | 1,460.00 | 1,460.00 | 827,856 |
| Dec 9, 2024 | 1,450.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1,495.00 | 947,279 |
| Dec 6, 2024 | 1,455.00 | 1,490.00 | 1,425.00 | 1,460.00 | 1,460.00 | 1,474,944 |
| Dec 5, 2024 | 1,440.00 | 1,480.00 | 1,415.00 | 1,450.00 | 1,450.00 | 756,559 |
| Dec 4, 2024 | 1,475.00 | 1,560.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1,397,273 |
| Dec 3, 2024 | 1,380.00 | 1,485.00 | 1,355.00 | 1,475.00 | 1,475.00 | 1,808,455 |
| Dec 2, 2024 | 1,395.00 | 1,405.00 | 1,345.00 | 1,390.00 | 1,390.00 | 1,189,735 |
| Nov 29, 2024 | 1,350.00 | 1,400.00 | 1,325.00 | 1,370.00 | 1,370.00 | 775,224 |
| Nov 28, 2024 | 1,300.00 | 1,390.00 | 1,280.00 | 1,365.00 | 1,365.00 | 404,322 |
| Nov 27, 2024 | 1,360.00 | 1,415.00 | 1,275.00 | 1,300.00 | 1,300.00 | 589,286 |
| Nov 26, 2024 | 1,320.00 | 1,430.00 | 1,320.00 | 1,360.00 | 1,360.00 | 1,249,017 |
| Nov 25, 2024 | 1,265.00 | 1,340.00 | 1,265.00 | 1,330.00 | 1,330.00 | 1,216,063 |
| Nov 22, 2024 | 1,240.00 | 1,290.00 | 1,200.00 | 1,265.00 | 1,265.00 | 658,892 |
| Nov 21, 2024 | 1,260.00 | 1,275.00 | 1,245.00 | 1,265.00 | 1,265.00 | 418,934 |
| Nov 20, 2024 | 1,300.00 | 1,300.00 | 1,240.00 | 1,270.00 | 1,270.00 | 514,745 |
| Nov 19, 2024 | 1,230.00 | 1,300.00 | 1,220.00 | 1,275.00 | 1,275.00 | 545,045 |
| Nov 15, 2024 | 1,260.00 | 1,300.00 | 1,195.00 | 1,220.00 | 1,220.00 | 1,498,026 |
| Nov 14, 2024 | 1,240.00 | 1,260.00 | 1,215.00 | 1,250.00 | 1,250.00 | 1,012,334 |
| Nov 13, 2024 | 1,200.00 | 1,235.00 | 1,180.00 | 1,230.00 | 1,230.00 | 872,653 |
| Nov 12, 2024 | 1,160.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,180.00 | 683,229 |
| Nov 11, 2024 | 1,200.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,160.00 | 581,933 |
| Nov 8, 2024 | 1,200.00 | 1,225.00 | 1,135.00 | 1,170.00 | 1,170.00 | 774,963 |
| Nov 7, 2024 | 1,210.00 | 1,240.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2,318,256 |
| Nov 6, 2024 | 1,180.00 | 1,220.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1,609,596 |
| Nov 5, 2024 | 75.27254 Dividend | |||||
| Nov 5, 2024 | 1,120.00 | 1,155.00 | 1,090.00 | 1,150.00 | 1,150.00 | 697,596 |
| Nov 4, 2024 | 1,145.00 | 1,185.00 | 1,100.00 | 1,175.00 | 1,099.73 | 774,135 |
| Nov 1, 2024 | 1,115.00 | 1,170.00 | 1,115.00 | 1,150.00 | 1,076.33 | 346,466 |
| Oct 31, 2024 | 1,125.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,043.57 | 344,770 |
| Oct 30, 2024 | 1,130.00 | 1,160.00 | 1,110.00 | 1,130.00 | 1,057.61 | 520,468 |
| Oct 29, 2024 | 1,115.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,052.93 | 880,283 |
| Oct 28, 2024 | 1,115.00 | 1,145.00 | 1,080.00 | 1,090.00 | 1,020.17 | 352,633 |
| Oct 25, 2024 | 1,100.00 | 1,145.00 | 1,095.00 | 1,115.00 | 1,043.57 | 737,297 |
| Oct 24, 2024 | 1,070.00 | 1,105.00 | 1,050.00 | 1,105.00 | 1,034.21 | 537,726 |
| Oct 23, 2024 | 1,070.00 | 1,070.00 | 1,030.00 | 1,060.00 | 992.09 | 272,662 |
| Oct 22, 2024 | 1,070.00 | 1,085.00 | 1,040.00 | 1,050.00 | 982.74 | 262,295 |
| Oct 21, 2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 992.09 | 164,693 |
| Oct 18, 2024 | 1,090.00 | 1,105.00 | 1,055.00 | 1,070.00 | 1,001.45 | 251,134 |
| Oct 17, 2024 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,010.81 | 180,672 |
| Oct 16, 2024 | 1,110.00 | 1,120.00 | 1,055.00 | 1,065.00 | 996.77 | 672,963 |
| Oct 15, 2024 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,038.89 | 302,912 |
| Oct 14, 2024 | 1,140.00 | 1,140.00 | 1,105.00 | 1,130.00 | 1,057.61 | 263,207 |
| Oct 10, 2024 | 1,110.00 | 1,155.00 | 1,110.00 | 1,140.00 | 1,066.97 | 530,492 |
| Oct 9, 2024 | 1,100.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,038.89 | 803,924 |
| Oct 8, 2024 | 1,075.00 | 1,120.00 | 1,060.00 | 1,110.00 | 1,038.89 | 459,247 |
| Oct 7, 2024 | 1,120.00 | 1,120.00 | 1,070.00 | 1,075.00 | 1,006.13 | 156,499 |
| Oct 4, 2024 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,029.53 | 99,750 |
| Oct 3, 2024 | 1,090.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,034.21 | 231,791 |
| Oct 2, 2024 | 1,115.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,020.17 | 289,842 |
| Oct 1, 2024 | 1,090.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,029.53 | 255,322 |
| Sep 30, 2024 | 1,120.00 | 1,120.00 | 1,060.00 | 1,075.00 | 1,006.13 | 412,831 |
| Sep 27, 2024 | 1,120.00 | 1,145.00 | 1,090.00 | 1,115.00 | 1,043.57 | 678,379 |
| Sep 26, 2024 | 1,110.00 | 1,150.00 | 1,095.00 | 1,110.00 | 1,038.89 | 245,915 |
| Sep 25, 2024 | 1,115.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,034.21 | 532,362 |
| Sep 24, 2024 | 1,125.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,038.89 | 375,286 |
| Sep 23, 2024 | 1,100.00 | 1,115.00 | 1,085.00 | 1,105.00 | 1,034.21 | 331,606 |
| Sep 20, 2024 | 1,115.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,020.17 | 278,876 |
| Sep 19, 2024 | 1,125.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,048.25 | 508,258 |
| Sep 18, 2024 | 1,130.00 | 1,150.00 | 1,090.00 | 1,115.00 | 1,043.57 | 229,418 |
| Sep 17, 2024 | 1,125.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,062.29 | 261,355 |
| Sep 16, 2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,071.65 | 552,841 |
| Sep 13, 2024 | 1,145.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,062.29 | 274,833 |
| Sep 12, 2024 | 1,110.00 | 1,155.00 | 1,100.00 | 1,140.00 | 1,066.97 | 631,206 |
| Sep 11, 2024 | 1,045.00 | 1,120.00 | 1,035.00 | 1,105.00 | 1,034.21 | 744,175 |
| Sep 10, 2024 | 1,050.00 | 1,060.00 | 1,025.00 | 1,055.00 | 987.41 | 381,485 |
| Sep 9, 2024 | 1,050.00 | 1,085.00 | 1,040.00 | 1,050.00 | 982.74 | 470,093 |
| Sep 6, 2024 | 1,115.00 | 1,130.00 | 1,045.00 | 1,050.00 | 982.74 | 596,968 |
| Sep 5, 2024 | 1,110.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,029.53 | 1,255,052 |
| Sep 4, 2024 | 1,045.00 | 1,100.00 | 1,040.00 | 1,095.00 | 1,024.85 | 757,128 |
| Sep 3, 2024 | 1,050.00 | 1,070.00 | 1,030.00 | 1,045.00 | 978.06 | 349,843 |
| Sep 2, 2024 | 1,030.00 | 1,095.00 | 1,015.00 | 1,080.00 | 1,010.81 | 393,774 |
| Aug 30, 2024 | 1,030.00 | 1,070.00 | 1,015.00 | 1,035.00 | 968.70 | 335,440 |
| Aug 29, 2024 | 995.00 | 1,025.00 | 992.00 | 1,015.00 | 949.98 | 237,310 |
| Aug 28, 2024 | 994.00 | 1,000.00 | 982.00 | 997.00 | 933.13 | 139,006 |
| Aug 27, 2024 | 980.00 | 996.00 | 975.00 | 993.00 | 929.39 | 218,083 |
| Aug 26, 2024 | 1,010.00 | 1,020.00 | 986.00 | 994.00 | 930.32 | 248,027 |
| Aug 23, 2024 | 978.00 | 1,000.00 | 978.00 | 998.00 | 934.07 | 446,280 |
| Aug 22, 2024 | 1,005.00 | 1,010.00 | 970.00 | 972.00 | 909.73 | 346,778 |
| Aug 21, 2024 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 940.62 | 288,773 |
| Aug 20, 2024 | 1,035.00 | 1,050.00 | 1,005.00 | 1,025.00 | 959.34 | 694,937 |
| Aug 19, 2024 | 1,030.00 | 1,055.00 | 1,015.00 | 1,040.00 | 973.38 | 505,146 |
| Aug 16, 2024 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 964.02 | 412,195 |
| Aug 15, 2024 | 1,010.00 | 1,055.00 | 1,005.00 | 1,040.00 | 973.38 | 577,379 |
| Aug 14, 2024 | 1,005.00 | 1,015.00 | 945.00 | 994.00 | 930.32 | 469,947 |
| Aug 13, 2024 | 1,000.00 | 1,025.00 | 980.00 | 1,005.00 | 940.62 | 534,328 |
| Aug 12, 2024 | 1,020.00 | 1,025.00 | 995.00 | 1,010.00 | 945.30 | 268,043 |
| Aug 9, 2024 | 992.00 | 1,045.00 | 977.00 | 1,030.00 | 964.02 | 735,797 |
| Aug 8, 2024 | 956.00 | 994.00 | 956.00 | 992.00 | 928.45 | 314,317 |
| Aug 7, 2024 | 971.00 | 999.00 | 946.00 | 950.00 | 889.14 | 222,853 |
| Aug 6, 2024 | 960.00 | 973.00 | 950.00 | 967.00 | 905.05 | 235,272 |
| Aug 5, 2024 | 958.00 | 963.00 | 910.00 | 949.00 | 888.21 | 250,592 |
| Aug 2, 2024 | 988.00 | 988.00 | 957.00 | 967.00 | 905.05 | 176,689 |
| Aug 1, 2024 | 994.00 | 1,015.00 | 981.00 | 989.00 | 925.64 | 154,619 |
| Jul 31, 2024 | 944.00 | 1,015.00 | 940.00 | 1,005.00 | 940.62 | 95,593 |
| Jul 30, 2024 | 987.00 | 987.00 | 936.00 | 940.00 | 879.78 | 170,142 |
| Jul 29, 2024 | 1,030.00 | 1,030.00 | 975.00 | 984.00 | 920.96 | 206,709 |
| Jul 26, 2024 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 954.66 | 264,035 |
| Jul 25, 2024 | 1,045.00 | 1,045.00 | 1,010.00 | 1,015.00 | 949.98 | 227,487 |
| Jul 24, 2024 | 1,075.00 | 1,075.00 | 1,040.00 | 1,045.00 | 978.06 | 360,152 |
| Jul 23, 2024 | 1,055.00 | 1,080.00 | 1,045.00 | 1,075.00 | 1,006.13 | 291,597 |
| Jul 22, 2024 | 1,080.00 | 1,080.00 | 1,050.00 | 1,060.00 | 992.09 | 188,465 |
| Jul 19, 2024 | 1,050.00 | 1,080.00 | 1,040.00 | 1,065.00 | 996.77 | 368,346 |
| Jul 18, 2024 | 1,055.00 | 1,070.00 | 1,020.00 | 1,025.00 | 959.34 | 138,543 |
| Jul 17, 2024 | 1,030.00 | 1,060.00 | 1,015.00 | 1,050.00 | 982.74 | 324,959 |
| Jul 16, 2024 | 1,055.00 | 1,055.00 | 975.00 | 1,035.00 | 968.70 | 380,089 |
| Jul 15, 2024 | 1,170.00 | 1,175.00 | 1,025.00 | 1,035.00 | 968.70 | 1,146,656 |
| Jul 12, 2024 | 1,190.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,113.77 | 222,044 |
| Jul 11, 2024 | 1,160.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,109.09 | 417,361 |
| Jul 10, 2024 | 1,130.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,085.69 | 495,674 |
| Jul 8, 2024 | 1,130.00 | 1,145.00 | 1,125.00 | 1,141.15 | 1,068.05 | 337,530 |
| Jul 5, 2024 | 1,139.00 | 1,144.00 | 1,125.00 | 1,135.00 | 1,062.29 | 244,265 |
| Jul 4, 2024 | 1,140.00 | 1,149.00 | 1,125.00 | 1,140.60 | 1,067.53 | 176,618 |
| Jul 3, 2024 | 1,137.00 | 1,150.00 | 1,105.00 | 1,132.75 | 1,060.18 | 339,231 |
| Jul 2, 2024 | 1,118.10 | 1,151.05 | 1,079.00 | 1,130.85 | 1,058.41 | 428,397 |
| Jul 1, 2024 | 1,120.00 | 1,129.00 | 1,089.10 | 1,108.80 | 1,037.77 | 502,052 |
| Jun 28, 2024 | 1,140.00 | 1,140.00 | 1,100.50 | 1,118.60 | 1,046.94 | 311,165 |
| Jun 27, 2024 | 1,103.00 | 1,135.00 | 1,089.65 | 1,133.25 | 1,060.65 | 467,832 |
| Jun 26, 2024 | 1,060.00 | 1,111.70 | 1,049.00 | 1,094.60 | 1,024.48 | 687,879 |
| Jun 25, 2024 | 1,043.00 | 1,069.80 | 1,043.00 | 1,059.95 | 992.05 | 287,496 |
| Jun 24, 2024 | 1,027.50 | 1,040.00 | 1,000.00 | 1,036.90 | 970.47 | 340,151 |
| Jun 19, 2024 | 1,046.00 | 1,056.00 | 1,030.00 | 1,047.25 | 980.16 | 269,928 |
| Jun 18, 2024 | 1,050.05 | 1,063.00 | 1,030.00 | 1,043.80 | 976.93 | 338,307 |
| Jun 14, 2024 | 1,100.00 | 1,100.00 | 1,062.00 | 1,065.95 | 997.66 | 426,540 |
| Jun 13, 2024 | 1,129.00 | 1,129.00 | 1,060.00 | 1,090.65 | 1,020.78 | 645,055 |
| Jun 12, 2024 | 1,070.00 | 1,110.50 | 1,065.35 | 1,079.85 | 1,010.67 | 360,897 |
| Jun 11, 2024 | 1,076.00 | 1,076.00 | 1,043.00 | 1,063.10 | 995.00 | 249,934 |
| Jun 10, 2024 | 1,057.00 | 1,094.00 | 1,050.50 | 1,069.35 | 1,000.85 | 376,759 |
| Jun 7, 2024 | 1,052.00 | 1,092.00 | 1,035.00 | 1,054.95 | 987.37 | 296,569 |
| Jun 6, 2024 | 1,066.00 | 1,093.00 | 1,010.00 | 1,053.50 | 986.01 | 374,560 |
| Jun 5, 2024 | 1,115.85 | 1,134.95 | 1,045.00 | 1,089.85 | 1,020.03 | 441,652 |
| Jun 4, 2024 | 1,168.00 | 1,168.00 | 1,104.00 | 1,115.75 | 1,044.27 | 323,896 |
| Jun 3, 2024 | 1,200.00 | 1,200.00 | 1,131.00 | 1,172.80 | 1,097.67 | 255,575 |
| May 31, 2024 | 1,167.00 | 1,196.95 | 1,110.00 | 1,171.35 | 1,096.31 | 393,189 |
| May 30, 2024 | 1,125.00 | 1,200.00 | 1,124.00 | 1,158.50 | 1,084.28 | 382,637 |
| May 29, 2024 | 1,142.50 | 1,143.00 | 1,100.00 | 1,117.15 | 1,045.58 | 220,200 |
| May 28, 2024 | 1,150.00 | 1,150.00 | 1,090.00 | 1,140.50 | 1,067.44 | 363,787 |
| May 27, 2024 | 1,095.00 | 1,135.00 | 1,080.00 | 1,131.20 | 1,058.73 | 219,252 |
| May 24, 2024 | 1,108.00 | 1,140.50 | 1,056.00 | 1,095.75 | 1,025.55 | 336,345 |
| May 23, 2024 | 1,164.00 | 1,171.00 | 1,070.00 | 1,105.45 | 1,034.63 | 298,106 |
| May 22, 2024 | 1,098.00 | 1,164.00 | 1,072.00 | 1,161.15 | 1,086.76 | 1,200,818 |
| May 21, 2024 | 1,090.00 | 1,112.30 | 1,080.00 | 1,107.45 | 1,036.50 | 424,966 |
| May 20, 2024 | 1,040.00 | 1,091.95 | 1,015.00 | 1,086.60 | 1,016.99 | 313,022 |
| May 17, 2024 | 1,095.00 | 1,100.00 | 1,020.00 | 1,047.00 | 979.93 | 503,953 |
| May 16, 2024 | 1,090.00 | 1,112.20 | 1,058.50 | 1,084.65 | 1,015.17 | 279,532 |
| May 15, 2024 | 1,050.00 | 1,088.50 | 1,049.95 | 1,078.50 | 1,009.41 | 347,846 |
| May 14, 2024 | 1,026.00 | 1,060.00 | 1,025.00 | 1,048.30 | 981.14 | 324,331 |
| May 13, 2024 | 1,070.00 | 1,080.00 | 1,015.00 | 1,018.80 | 953.53 | 298,061 |
| May 10, 2024 | 50.548206 Dividend | |||||
| May 10, 2024 | 1,070.00 | 1,079.95 | 1,001.00 | 1,061.85 | 993.83 | 223,091 |
| May 9, 2024 | 1,124.00 | 1,124.00 | 1,044.75 | 1,078.40 | 962.01 | 770,419 |
| May 8, 2024 | 1,127.50 | 1,173.00 | 1,050.00 | 1,101.55 | 982.66 | 584,228 |
| May 7, 2024 | 1,148.00 | 1,153.00 | 1,105.30 | 1,128.10 | 1,006.34 | 396,944 |
| May 6, 2024 | 1,075.00 | 1,168.35 | 1,075.00 | 1,149.10 | 1,025.07 | 874,591 |
| May 3, 2024 | 1,070.00 | 1,100.00 | 1,040.00 | 1,093.10 | 975.12 | 667,158 |
| May 2, 2024 | 1,040.00 | 1,105.00 | 1,024.00 | 1,060.55 | 946.08 | 330,460 |
| Apr 30, 2024 | 1,028.00 | 1,056.00 | 1,027.95 | 1,043.00 | 930.43 | 495,865 |