Unlock stock picks and a broker-level newsfeed that powers Wall Street.
253.00
-19.00
(-6.99%)
At close: April 4 at 4:58:21 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 4, 2025 | 272.00 | 272.00 | 240.00 | 253.00 | 253.00 | 71,127 |
| Apr 3, 2025 | 270.00 | 279.00 | 265.00 | 272.00 | 272.00 | 28,511 |
| Apr 1, 2025 | 272.50 | 299.00 | 272.50 | 283.50 | 283.50 | 17,911 |
| Mar 31, 2025 | 295.00 | 295.00 | 269.00 | 279.00 | 279.00 | 47,749 |
| Mar 28, 2025 | 301.00 | 301.00 | 287.50 | 288.50 | 288.50 | 20,617 |
| Mar 27, 2025 | 301.00 | 302.50 | 296.00 | 296.00 | 296.00 | 12,698 |
| Mar 26, 2025 | 302.00 | 304.00 | 290.00 | 299.00 | 299.00 | 92,931 |
| Mar 25, 2025 | 310.00 | 310.00 | 288.00 | 301.00 | 301.00 | 23,910 |
| Mar 21, 2025 | 310.00 | 310.00 | 290.00 | 297.50 | 297.50 | 33,961 |
| Mar 20, 2025 | 300.00 | 315.00 | 296.00 | 299.50 | 299.50 | 24,675 |
| Mar 19, 2025 | 292.00 | 300.00 | 280.00 | 299.00 | 299.00 | 42,394 |
| Mar 18, 2025 | 296.00 | 306.00 | 275.00 | 286.00 | 286.00 | 77,829 |
| Mar 17, 2025 | 280.00 | 319.50 | 267.00 | 294.00 | 294.00 | 96,321 |
| Mar 14, 2025 | 263.00 | 290.00 | 263.00 | 275.00 | 275.00 | 58,922 |
| Mar 13, 2025 | 268.50 | 268.50 | 255.50 | 261.50 | 261.50 | 14,521 |
| Mar 12, 2025 | 260.00 | 264.00 | 253.50 | 262.50 | 262.50 | 24,530 |
| Mar 11, 2025 | 259.00 | 259.00 | 251.00 | 256.50 | 256.50 | 19,218 |
| Mar 10, 2025 | 268.00 | 268.00 | 248.00 | 250.00 | 250.00 | 91,628 |
| Mar 7, 2025 | 272.00 | 275.00 | 256.00 | 267.50 | 267.50 | 131,808 |
| Mar 6, 2025 | 284.00 | 292.00 | 265.00 | 269.00 | 269.00 | 192,759 |
| Mar 5, 2025 | 305.00 | 305.00 | 281.50 | 286.50 | 286.50 | 208,209 |
| Feb 28, 2025 | 310.00 | 310.00 | 288.00 | 294.50 | 294.50 | 122,822 |
| Feb 27, 2025 | 305.00 | 319.00 | 299.00 | 305.00 | 305.00 | 40,917 |
| Feb 26, 2025 | 327.00 | 327.00 | 315.00 | 319.00 | 319.00 | 20,252 |
| Feb 25, 2025 | 325.00 | 338.00 | 300.50 | 316.50 | 316.50 | 105,112 |
| Feb 24, 2025 | 333.00 | 336.00 | 324.00 | 327.50 | 327.50 | 34,150 |
| Feb 21, 2025 | 334.00 | 340.00 | 324.00 | 331.00 | 331.00 | 78,317 |
| Feb 20, 2025 | 330.00 | 340.00 | 314.00 | 328.00 | 328.00 | 83,436 |
| Feb 19, 2025 | 328.00 | 331.00 | 324.00 | 326.50 | 326.50 | 30,958 |
| Feb 18, 2025 | 310.00 | 329.00 | 310.00 | 327.50 | 327.50 | 38,545 |
| Feb 17, 2025 | 320.00 | 325.00 | 310.00 | 317.00 | 317.00 | 38,535 |
| Feb 14, 2025 | 310.00 | 328.00 | 310.00 | 326.00 | 326.00 | 47,863 |
| Feb 13, 2025 | 320.00 | 324.00 | 307.50 | 320.50 | 320.50 | 34,405 |
| Feb 12, 2025 | 317.00 | 323.00 | 297.50 | 312.50 | 312.50 | 68,171 |
| Feb 11, 2025 | 325.00 | 325.00 | 300.00 | 311.00 | 311.00 | 118,764 |
| Feb 10, 2025 | 320.00 | 330.00 | 310.50 | 325.50 | 325.50 | 30,890 |
| Feb 7, 2025 | 338.50 | 340.00 | 320.00 | 326.00 | 326.00 | 97,582 |
| Feb 6, 2025 | 335.00 | 338.50 | 323.50 | 337.50 | 337.50 | 47,313 |
| Feb 5, 2025 | 330.00 | 338.00 | 323.00 | 334.00 | 334.00 | 53,481 |
| Feb 4, 2025 | 322.00 | 338.00 | 322.00 | 324.50 | 324.50 | 62,491 |
| Feb 3, 2025 | 338.00 | 338.00 | 321.00 | 328.50 | 328.50 | 23,242 |
| Jan 31, 2025 | 340.00 | 345.00 | 326.50 | 333.00 | 333.00 | 61,151 |
| Jan 30, 2025 | 340.00 | 350.00 | 335.00 | 339.00 | 339.00 | 43,376 |
| Jan 29, 2025 | 337.00 | 348.50 | 325.50 | 337.00 | 337.00 | 38,466 |
| Jan 28, 2025 | 345.00 | 357.00 | 320.00 | 331.00 | 331.00 | 49,951 |
| Jan 27, 2025 | 355.00 | 355.00 | 335.00 | 341.50 | 341.50 | 63,071 |
| Jan 24, 2025 | 358.00 | 372.00 | 354.00 | 361.00 | 361.00 | 71,830 |
| Jan 23, 2025 | 373.00 | 376.00 | 358.00 | 360.00 | 360.00 | 70,822 |
| Jan 22, 2025 | 360.00 | 376.00 | 360.00 | 371.00 | 371.00 | 168,025 |
| Jan 21, 2025 | 355.00 | 363.50 | 350.00 | 363.00 | 363.00 | 80,350 |
| Jan 20, 2025 | 371.00 | 372.00 | 343.00 | 358.00 | 358.00 | 121,233 |
| Jan 17, 2025 | 375.50 | 384.00 | 350.50 | 356.00 | 356.00 | 144,801 |
| Jan 16, 2025 | 395.00 | 395.00 | 375.00 | 379.00 | 379.00 | 84,342 |
| Jan 15, 2025 | 374.00 | 394.00 | 371.00 | 389.00 | 389.00 | 620,593 |
| Jan 14, 2025 | 367.00 | 380.00 | 360.00 | 371.00 | 371.00 | 116,561 |
| Jan 13, 2025 | 363.00 | 383.00 | 357.00 | 368.00 | 368.00 | 66,391 |
| Jan 10, 2025 | 355.00 | 385.00 | 352.00 | 371.00 | 371.00 | 124,291 |
| Jan 9, 2025 | 369.00 | 374.00 | 360.50 | 367.50 | 367.50 | 170,246 |
| Jan 8, 2025 | 360.00 | 367.00 | 345.00 | 358.50 | 358.50 | 189,051 |
| Jan 7, 2025 | 352.00 | 359.00 | 341.00 | 352.50 | 352.50 | 60,292 |
| Jan 6, 2025 | 345.50 | 365.00 | 345.00 | 352.50 | 352.50 | 138,774 |
| Jan 3, 2025 | 350.00 | 366.50 | 350.00 | 360.00 | 360.00 | 46,322 |
| Jan 2, 2025 | 360.00 | 372.00 | 352.00 | 362.50 | 362.50 | 77,953 |
| Dec 30, 2024 | 367.00 | 380.00 | 357.50 | 360.50 | 360.50 | 114,267 |
| Dec 27, 2024 | 376.00 | 380.00 | 360.00 | 366.00 | 366.00 | 124,406 |
| Dec 26, 2024 | 371.00 | 377.00 | 356.00 | 370.00 | 370.00 | 154,783 |
| Dec 24, 2024 | 368.00 | 370.00 | 361.00 | 369.00 | 369.00 | 28,193 |
| Dec 23, 2024 | 380.00 | 380.00 | 350.00 | 368.00 | 368.00 | 102,031 |
| Dec 20, 2024 | 382.50 | 382.50 | 361.00 | 374.50 | 374.50 | 181,030 |
| Dec 19, 2024 | 379.00 | 386.00 | 375.00 | 380.50 | 380.50 | 337,103 |
| Dec 18, 2024 | 387.00 | 390.00 | 372.00 | 375.00 | 375.00 | 251,068 |
| Dec 17, 2024 | 383.00 | 389.50 | 366.00 | 381.00 | 381.00 | 276,125 |
| Dec 16, 2024 | 355.00 | 380.00 | 355.00 | 378.50 | 378.50 | 575,789 |
| Dec 13, 2024 | 340.00 | 348.50 | 340.00 | 345.50 | 345.50 | 90,088 |
| Dec 12, 2024 | 352.00 | 360.00 | 345.00 | 348.00 | 348.00 | 129,665 |
| Dec 11, 2024 | 341.00 | 356.00 | 340.50 | 353.50 | 353.50 | 161,829 |
| Dec 10, 2024 | 334.00 | 350.00 | 322.00 | 341.00 | 341.00 | 166,658 |
| Dec 9, 2024 | 313.00 | 328.00 | 313.00 | 328.00 | 328.00 | 107,953 |
| Dec 6, 2024 | 317.00 | 324.00 | 314.00 | 320.00 | 320.00 | 92,055 |
| Dec 5, 2024 | 313.00 | 320.00 | 308.50 | 313.00 | 313.00 | 50,239 |
| Dec 4, 2024 | 328.00 | 329.00 | 300.50 | 313.50 | 313.50 | 42,337 |
| Dec 3, 2024 | 316.00 | 323.00 | 312.00 | 319.50 | 319.50 | 72,866 |
| Dec 2, 2024 | 312.00 | 321.00 | 312.00 | 314.50 | 314.50 | 51,629 |
| Nov 29, 2024 | 316.50 | 322.00 | 313.00 | 316.00 | 316.00 | 61,262 |
| Nov 28, 2024 | 316.00 | 316.00 | 302.50 | 312.50 | 312.50 | 18,162 |
| Nov 27, 2024 | 321.00 | 323.00 | 312.00 | 315.00 | 315.00 | 43,260 |
| Nov 26, 2024 | 320.00 | 325.00 | 317.00 | 321.00 | 321.00 | 111,334 |
| Nov 25, 2024 | 326.00 | 326.00 | 313.00 | 319.50 | 319.50 | 139,965 |
| Nov 22, 2024 | 330.00 | 330.00 | 314.00 | 319.00 | 319.00 | 33,142 |
| Nov 21, 2024 | 321.00 | 330.00 | 321.00 | 321.00 | 321.00 | 34,184 |
| Nov 20, 2024 | 327.00 | 327.00 | 310.00 | 326.00 | 326.00 | 96,518 |
| Nov 19, 2024 | 326.00 | 335.00 | 319.00 | 328.00 | 328.00 | 90,429 |
| Nov 15, 2024 | 323.00 | 334.00 | 323.00 | 325.50 | 325.50 | 180,085 |
| Nov 14, 2024 | 302.00 | 331.00 | 290.00 | 324.00 | 324.00 | 94,163 |
| Nov 13, 2024 | 300.00 | 313.00 | 300.00 | 302.50 | 302.50 | 39,063 |
| Nov 12, 2024 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | 90,220 |
| Nov 11, 2024 | 280.00 | 299.50 | 280.00 | 296.00 | 296.00 | 87,945 |
| Nov 8, 2024 | 291.00 | 295.00 | 282.00 | 289.50 | 289.50 | 54,854 |
| Nov 7, 2024 | 295.00 | 298.00 | 280.00 | 294.50 | 294.50 | 125,242 |
| Nov 6, 2024 | 303.00 | 303.00 | 296.00 | 298.00 | 298.00 | 31,046 |
| Nov 5, 2024 | 295.00 | 305.00 | 288.00 | 297.50 | 297.50 | 26,766 |
| Nov 4, 2024 | 297.00 | 301.00 | 284.50 | 300.00 | 300.00 | 59,689 |
| Nov 1, 2024 | 285.00 | 296.00 | 285.00 | 291.00 | 291.00 | 20,029 |
| Oct 31, 2024 | 282.00 | 296.00 | 282.00 | 285.00 | 285.00 | 20,971 |
| Oct 30, 2024 | 290.00 | 292.00 | 281.00 | 290.50 | 290.50 | 13,614 |
| Oct 29, 2024 | 282.00 | 288.00 | 280.00 | 285.00 | 285.00 | 17,221 |
| Oct 28, 2024 | 3.50 Dividend | |||||
| Oct 28, 2024 | 280.00 | 292.50 | 280.00 | 284.00 | 284.00 | 54,529 |
| Oct 25, 2024 | 274.50 | 293.00 | 274.00 | 290.00 | 286.50 | 52,908 |
| Oct 24, 2024 | 275.50 | 278.00 | 270.00 | 276.50 | 273.16 | 50,556 |
| Oct 23, 2024 | 280.50 | 293.50 | 271.00 | 274.50 | 271.19 | 19,398 |
| Oct 22, 2024 | 280.00 | 280.00 | 272.00 | 278.00 | 274.64 | 17,188 |
| Oct 21, 2024 | 298.00 | 298.00 | 284.00 | 284.00 | 280.57 | 16,831 |
| Oct 18, 2024 | 285.00 | 289.50 | 281.00 | 287.50 | 284.03 | 61,367 |
| Oct 17, 2024 | 300.00 | 300.00 | 286.00 | 287.00 | 283.54 | 90,328 |
| Oct 16, 2024 | 305.00 | 308.50 | 295.00 | 299.50 | 295.88 | 23,526 |
| Oct 15, 2024 | 300.00 | 310.00 | 300.00 | 305.50 | 301.81 | 45,944 |
| Oct 14, 2024 | 305.50 | 312.50 | 301.00 | 310.00 | 306.26 | 19,550 |
| Oct 10, 2024 | 315.00 | 315.00 | 304.50 | 308.50 | 304.78 | 21,088 |
| Oct 9, 2024 | 303.50 | 312.00 | 303.50 | 309.50 | 305.76 | 25,056 |
| Oct 8, 2024 | 303.00 | 320.00 | 303.00 | 308.50 | 304.78 | 15,516 |
| Oct 7, 2024 | 321.00 | 321.00 | 315.00 | 316.50 | 312.68 | 2,997 |
| Oct 4, 2024 | 308.50 | 324.00 | 308.50 | 321.00 | 317.13 | 32,107 |
| Oct 3, 2024 | 324.50 | 324.50 | 303.00 | 321.00 | 317.13 | 22,874 |
| Oct 2, 2024 | 318.00 | 327.50 | 311.50 | 314.50 | 310.70 | 23,149 |
| Oct 1, 2024 | 303.00 | 324.00 | 303.00 | 315.50 | 311.69 | 31,797 |
| Sep 30, 2024 | 308.00 | 315.00 | 302.00 | 313.00 | 309.22 | 14,419 |
| Sep 27, 2024 | 316.00 | 324.50 | 311.00 | 323.50 | 319.60 | 41,911 |
| Sep 26, 2024 | 312.50 | 338.00 | 312.50 | 321.50 | 317.62 | 21,180 |
| Sep 25, 2024 | 305.50 | 324.50 | 305.50 | 318.00 | 314.16 | 54,044 |
| Sep 24, 2024 | 316.50 | 316.50 | 312.00 | 312.50 | 308.73 | 37,239 |
| Sep 23, 2024 | 315.00 | 317.00 | 308.00 | 312.00 | 308.23 | 48,251 |
| Sep 20, 2024 | 315.00 | 317.00 | 306.00 | 315.50 | 311.69 | 18,526 |
| Sep 19, 2024 | 321.50 | 321.50 | 305.00 | 315.00 | 311.20 | 71,017 |
| Sep 18, 2024 | 315.00 | 317.00 | 306.50 | 311.00 | 307.25 | 27,109 |
| Sep 17, 2024 | 325.50 | 326.00 | 308.50 | 315.00 | 311.20 | 65,195 |
| Sep 16, 2024 | 333.00 | 333.00 | 315.00 | 324.00 | 320.09 | 74,422 |
| Sep 13, 2024 | 325.00 | 340.00 | 322.00 | 329.00 | 325.03 | 132,643 |
| Sep 12, 2024 | 325.00 | 327.00 | 314.00 | 322.00 | 318.11 | 68,148 |
| Sep 11, 2024 | 310.00 | 326.50 | 305.00 | 318.00 | 314.16 | 118,059 |
| Sep 10, 2024 | 303.00 | 306.50 | 297.00 | 305.00 | 301.32 | 26,093 |
| Sep 9, 2024 | 290.50 | 304.50 | 289.00 | 302.50 | 298.85 | 193,669 |
| Sep 6, 2024 | 294.00 | 295.00 | 280.00 | 290.00 | 286.50 | 42,239 |
| Sep 5, 2024 | 305.00 | 305.00 | 288.00 | 292.00 | 288.48 | 172,216 |
| Sep 4, 2024 | 301.00 | 320.00 | 300.00 | 304.50 | 300.82 | 57,274 |
| Sep 3, 2024 | 305.00 | 310.00 | 301.50 | 307.00 | 303.29 | 19,640 |
| Sep 2, 2024 | 305.00 | 313.50 | 297.00 | 308.50 | 304.78 | 47,917 |
| Aug 30, 2024 | 310.00 | 310.00 | 298.00 | 308.50 | 304.78 | 43,891 |
| Aug 29, 2024 | 300.50 | 309.00 | 300.50 | 302.50 | 298.85 | 22,328 |
| Aug 28, 2024 | 296.00 | 304.00 | 295.50 | 302.00 | 298.35 | 19,750 |
| Aug 27, 2024 | 301.00 | 312.50 | 293.50 | 302.00 | 298.35 | 33,775 |
| Aug 26, 2024 | 307.00 | 315.00 | 301.50 | 304.50 | 300.82 | 45,013 |
| Aug 23, 2024 | 298.00 | 312.00 | 298.00 | 310.50 | 306.75 | 29,493 |
| Aug 22, 2024 | 300.00 | 314.50 | 295.00 | 305.00 | 301.32 | 35,243 |
| Aug 21, 2024 | 327.00 | 327.00 | 306.00 | 307.00 | 303.29 | 26,276 |
| Aug 20, 2024 | 332.00 | 332.00 | 315.00 | 319.50 | 315.64 | 29,460 |
| Aug 19, 2024 | 327.00 | 343.00 | 324.00 | 325.50 | 321.57 | 44,215 |
| Aug 16, 2024 | 322.00 | 339.00 | 322.00 | 335.00 | 330.96 | 68,102 |
| Aug 15, 2024 | 329.00 | 329.00 | 316.00 | 322.00 | 318.11 | 42,010 |
| Aug 14, 2024 | 316.00 | 325.00 | 316.00 | 321.50 | 317.62 | 36,301 |
| Aug 13, 2024 | 323.00 | 329.00 | 309.00 | 319.00 | 315.15 | 56,745 |
| Aug 12, 2024 | 316.00 | 322.00 | 305.00 | 317.50 | 313.67 | 20,062 |
| Aug 9, 2024 | 305.50 | 325.00 | 303.00 | 316.50 | 312.68 | 48,235 |
| Aug 8, 2024 | 302.00 | 319.00 | 302.00 | 309.00 | 305.27 | 27,226 |
| Aug 7, 2024 | 303.00 | 308.00 | 296.00 | 302.00 | 298.35 | 34,516 |
| Aug 6, 2024 | 294.00 | 306.50 | 294.00 | 303.00 | 299.34 | 36,823 |
| Aug 5, 2024 | 285.00 | 300.00 | 285.00 | 294.00 | 290.45 | 13,460 |
| Aug 2, 2024 | 320.00 | 320.00 | 289.50 | 304.00 | 300.33 | 36,157 |
| Aug 1, 2024 | 313.50 | 320.00 | 300.00 | 311.00 | 307.25 | 19,616 |
| Jul 31, 2024 | 299.00 | 319.00 | 288.00 | 313.50 | 309.72 | 5,320 |
| Jul 30, 2024 | 298.00 | 305.00 | 285.00 | 291.00 | 287.49 | 49,895 |
| Jul 29, 2024 | 320.00 | 323.50 | 305.00 | 307.00 | 303.29 | 41,741 |
| Jul 26, 2024 | 320.00 | 324.00 | 305.00 | 318.50 | 314.66 | 30,686 |
| Jul 25, 2024 | 325.00 | 327.50 | 311.00 | 319.50 | 315.64 | 13,764 |
| Jul 24, 2024 | 328.00 | 332.50 | 323.00 | 325.50 | 321.57 | 32,117 |
| Jul 23, 2024 | 324.00 | 328.00 | 322.00 | 327.00 | 323.05 | 39,278 |
| Jul 22, 2024 | 322.00 | 333.00 | 322.00 | 323.50 | 319.60 | 113,110 |
| Jul 19, 2024 | 334.50 | 335.00 | 321.00 | 334.00 | 329.97 | 23,071 |
| Jul 18, 2024 | 325.00 | 336.50 | 311.00 | 321.00 | 317.13 | 34,320 |
| Jul 17, 2024 | 336.00 | 339.00 | 327.00 | 332.50 | 328.49 | 34,120 |
| Jul 16, 2024 | 344.00 | 349.00 | 300.00 | 336.00 | 331.94 | 67,772 |
| Jul 15, 2024 | 355.00 | 360.00 | 320.00 | 343.50 | 339.35 | 66,806 |
| Jul 12, 2024 | 370.00 | 370.00 | 352.50 | 364.50 | 360.10 | 26,253 |
| Jul 11, 2024 | 365.00 | 380.00 | 360.00 | 371.00 | 366.52 | 42,970 |
| Jul 10, 2024 | 375.00 | 383.50 | 351.00 | 366.00 | 361.58 | 54,657 |
| Jul 8, 2024 | 365.00 | 385.00 | 365.00 | 374.00 | 369.49 | 165,511 |
| Jul 5, 2024 | 343.50 | 363.00 | 341.00 | 359.00 | 354.67 | 161,880 |
| Jul 4, 2024 | 323.50 | 348.50 | 322.00 | 343.50 | 339.35 | 128,793 |
| Jul 3, 2024 | 321.00 | 326.50 | 319.00 | 323.00 | 319.10 | 31,916 |
| Jul 2, 2024 | 312.50 | 326.00 | 310.50 | 324.00 | 320.09 | 122,721 |
| Jul 1, 2024 | 332.50 | 336.00 | 311.00 | 317.00 | 313.17 | 60,634 |
| Jun 28, 2024 | 332.00 | 332.00 | 321.00 | 323.00 | 319.10 | 33,349 |
| Jun 27, 2024 | 321.00 | 335.00 | 321.00 | 329.50 | 325.52 | 106,649 |
| Jun 26, 2024 | 325.00 | 333.00 | 310.00 | 328.00 | 324.04 | 61,071 |
| Jun 25, 2024 | 342.00 | 342.00 | 320.50 | 328.00 | 324.04 | 169,474 |
| Jun 24, 2024 | 343.00 | 343.00 | 320.00 | 335.00 | 330.96 | 75,714 |
| Jun 19, 2024 | 331.00 | 350.00 | 331.00 | 343.50 | 339.35 | 352,192 |
| Jun 18, 2024 | 307.00 | 337.00 | 307.00 | 335.00 | 330.96 | 189,290 |
| Jun 14, 2024 | 318.00 | 318.00 | 307.50 | 315.00 | 311.20 | 79,528 |
| Jun 13, 2024 | 309.00 | 318.00 | 307.00 | 315.00 | 311.20 | 66,343 |
| Jun 12, 2024 | 307.00 | 307.00 | 294.50 | 302.50 | 298.85 | 46,801 |
| Jun 11, 2024 | 302.00 | 312.00 | 294.50 | 300.00 | 296.38 | 41,973 |
| Jun 10, 2024 | 299.00 | 309.00 | 283.00 | 300.50 | 296.87 | 50,990 |
| Jun 7, 2024 | 288.00 | 315.00 | 285.50 | 292.00 | 288.48 | 48,059 |
| Jun 6, 2024 | 290.00 | 297.00 | 282.00 | 289.00 | 285.51 | 64,748 |
| Jun 5, 2024 | 304.00 | 304.00 | 280.00 | 299.50 | 295.88 | 57,447 |
| Jun 4, 2024 | 305.50 | 318.00 | 302.00 | 304.50 | 300.82 | 103,355 |
| Jun 3, 2024 | 315.00 | 324.00 | 314.00 | 314.50 | 310.70 | 55,572 |
| May 31, 2024 | 325.00 | 334.00 | 318.00 | 324.00 | 320.09 | 43,665 |
| May 30, 2024 | 316.50 | 329.00 | 310.00 | 325.50 | 321.57 | 150,793 |
| May 29, 2024 | 307.00 | 317.00 | 307.00 | 309.50 | 305.76 | 105,511 |
| May 28, 2024 | 310.00 | 310.00 | 300.50 | 304.50 | 300.82 | 72,552 |
| May 27, 2024 | 302.00 | 312.00 | 294.50 | 305.50 | 301.81 | 212,809 |
| May 24, 2024 | 312.50 | 317.00 | 300.50 | 304.00 | 300.33 | 47,288 |
| May 23, 2024 | 320.00 | 323.50 | 309.00 | 316.00 | 312.19 | 74,318 |
| May 22, 2024 | 318.00 | 325.00 | 315.00 | 323.00 | 319.10 | 49,232 |
| May 21, 2024 | 325.50 | 332.00 | 320.50 | 323.50 | 319.60 | 86,237 |
| May 20, 2024 | 321.00 | 328.00 | 313.00 | 326.50 | 322.56 | 106,463 |
| May 17, 2024 | 320.50 | 339.00 | 320.50 | 328.00 | 324.04 | 141,370 |
| May 16, 2024 | 339.00 | 339.00 | 320.00 | 332.00 | 327.99 | 217,010 |
| May 15, 2024 | 327.50 | 340.00 | 305.00 | 326.00 | 322.07 | 346,172 |
| May 14, 2024 | 320.00 | 336.00 | 320.00 | 328.00 | 324.04 | 317,406 |
| May 13, 2024 | 293.50 | 318.00 | 293.50 | 316.50 | 312.68 | 296,382 |
| May 10, 2024 | 299.50 | 300.00 | 289.00 | 296.00 | 292.43 | 28,515 |
| May 9, 2024 | 307.00 | 307.00 | 290.50 | 298.50 | 294.90 | 67,961 |
| May 8, 2024 | 306.00 | 314.00 | 290.00 | 295.50 | 291.93 | 51,885 |
| May 7, 2024 | 308.00 | 310.00 | 297.00 | 304.00 | 300.33 | 151,956 |
| May 6, 2024 | 300.00 | 306.00 | 279.50 | 304.50 | 300.82 | 358,071 |
| May 3, 2024 | 280.00 | 299.00 | 280.00 | 296.00 | 292.43 | 107,560 |
| May 2, 2024 | 285.00 | 298.50 | 277.00 | 290.50 | 286.99 | 105,706 |
| Apr 30, 2024 | 299.00 | 300.50 | 281.00 | 285.50 | 282.05 | 53,102 |
| Apr 29, 2024 | 279.00 | 309.00 | 279.00 | 299.00 | 295.39 | 99,411 |
| Apr 26, 2024 | 289.00 | 295.00 | 283.50 | 293.00 | 289.46 | 10,455 |
| Apr 25, 2024 | 290.00 | 294.50 | 280.00 | 287.00 | 283.54 | 15,794 |
| Apr 24, 2024 | 296.00 | 296.00 | 268.00 | 282.00 | 278.60 | 42,000 |
| Apr 23, 2024 | 300.00 | 304.50 | 290.00 | 295.50 | 291.93 | 35,461 |
| Apr 22, 2024 | 302.00 | 314.50 | 301.50 | 305.50 | 301.81 | 39,544 |
| Apr 19, 2024 | 290.00 | 310.00 | 289.00 | 307.00 | 303.29 | 43,586 |
| Apr 18, 2024 | 309.50 | 310.00 | 288.00 | 288.00 | 284.52 | 37,982 |
| Apr 17, 2024 | 302.00 | 310.00 | 290.00 | 301.50 | 297.86 | 37,670 |
| Apr 16, 2024 | 319.50 | 319.50 | 290.00 | 308.50 | 304.78 | 65,161 |
| Apr 15, 2024 | 336.50 | 336.50 | 310.00 | 312.50 | 308.73 | 62,862 |
| Apr 12, 2024 | 342.50 | 342.50 | 325.00 | 334.00 | 329.97 | 68,489 |
| Apr 11, 2024 | 363.00 | 363.00 | 322.00 | 342.50 | 338.37 | 38,301 |
| Apr 10, 2024 | 350.00 | 357.00 | 345.00 | 356.50 | 352.20 | 126,169 |
| Apr 9, 2024 | 330.00 | 342.00 | 320.00 | 341.00 | 336.88 | 235,521 |
| Apr 8, 2024 | 303.00 | 321.00 | 292.00 | 317.00 | 313.17 | 116,215 |
| Apr 5, 2024 | 294.00 | 306.50 | 288.00 | 300.00 | 296.38 | 62,678 |
| Apr 4, 2024 | 290.00 | 297.00 | 285.00 | 292.00 | 288.48 | 52,371 |