Buenos Aires - Delayed Quote ARS
Inversora Juramento S.A. (INVJ.BA)
272.00
-9.00
(-3.20%)
At close: May 5 at 4:55:00 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 274.00 | 277.00 | 265.50 | 272.00 | 272.00 | 16,740 |
| Apr 30, 2025 | 285.00 | 290.00 | 277.50 | 281.00 | 281.00 | 16,998 |
| Apr 29, 2025 | 273.00 | 286.50 | 273.00 | 283.50 | 283.50 | 14,214 |
| Apr 28, 2025 | 281.50 | 283.50 | 275.00 | 277.00 | 277.00 | 12,835 |
| Apr 25, 2025 | 289.00 | 290.00 | 276.00 | 281.00 | 281.00 | 30,126 |
| Apr 24, 2025 | 285.50 | 295.00 | 285.50 | 288.00 | 288.00 | 28,664 |
| Apr 23, 2025 | 290.00 | 292.00 | 278.50 | 287.50 | 287.50 | 47,461 |
| Apr 22, 2025 | 297.00 | 297.00 | 276.50 | 284.00 | 284.00 | 29,079 |
| Apr 21, 2025 | 301.50 | 301.50 | 283.00 | 291.50 | 291.50 | 21,628 |
| Apr 16, 2025 | 338.50 | 346.50 | 300.00 | 312.00 | 312.00 | 27,130 |
| Apr 15, 2025 | 319.00 | 345.00 | 319.00 | 333.50 | 333.50 | 54,187 |
| Apr 14, 2025 | 299.00 | 323.00 | 299.00 | 321.00 | 321.00 | 95,915 |
| Apr 11, 2025 | 276.00 | 296.50 | 276.00 | 285.50 | 285.50 | 48,702 |
| Apr 10, 2025 | 290.00 | 299.00 | 267.00 | 275.50 | 275.50 | 82,696 |
| Apr 9, 2025 | 274.50 | 299.00 | 250.50 | 287.50 | 287.50 | 64,607 |
| Apr 8, 2025 | 301.00 | 301.00 | 264.00 | 267.50 | 267.50 | 41,711 |
| Apr 7, 2025 | 305.00 | 305.00 | 286.50 | 292.00 | 292.00 | 41,310 |
| Apr 4, 2025 | 339.50 | 339.50 | 302.00 | 306.50 | 306.50 | 63,632 |
| Apr 3, 2025 | 347.00 | 349.00 | 320.00 | 333.50 | 333.50 | 30,022 |
| Apr 1, 2025 | 349.50 | 349.50 | 338.00 | 348.50 | 348.50 | 12,692 |
| Mar 31, 2025 | 348.00 | 348.00 | 327.50 | 341.50 | 341.50 | 28,047 |
| Mar 28, 2025 | 348.50 | 360.00 | 341.50 | 348.00 | 348.00 | 30,756 |
| Mar 27, 2025 | 348.00 | 360.50 | 335.00 | 348.00 | 348.00 | 27,488 |
| Mar 26, 2025 | 339.00 | 349.00 | 336.00 | 346.50 | 346.50 | 52,540 |
| Mar 25, 2025 | 344.00 | 344.00 | 328.00 | 339.50 | 339.50 | 61,469 |
| Mar 21, 2025 | 326.00 | 338.00 | 326.00 | 337.00 | 337.00 | 9,894 |
| Mar 20, 2025 | 338.00 | 342.00 | 325.00 | 333.00 | 333.00 | 24,641 |
| Mar 19, 2025 | 327.50 | 339.00 | 326.00 | 331.00 | 331.00 | 44,133 |
| Mar 18, 2025 | 341.50 | 341.50 | 327.00 | 332.00 | 332.00 | 28,176 |
| Mar 17, 2025 | 339.00 | 345.00 | 330.00 | 335.00 | 335.00 | 40,421 |
| Mar 14, 2025 | 322.00 | 339.00 | 321.50 | 338.50 | 338.50 | 25,450 |
| Mar 13, 2025 | 335.50 | 340.00 | 325.50 | 327.50 | 327.50 | 18,707 |
| Mar 12, 2025 | 330.00 | 336.50 | 322.50 | 335.00 | 335.00 | 29,251 |
| Mar 11, 2025 | 330.00 | 341.00 | 320.00 | 325.50 | 325.50 | 72,592 |
| Mar 10, 2025 | 355.50 | 355.50 | 310.00 | 334.50 | 334.50 | 54,811 |
| Mar 7, 2025 | 358.00 | 364.00 | 345.00 | 351.00 | 351.00 | 58,876 |
| Mar 6, 2025 | 353.00 | 370.00 | 353.00 | 360.00 | 360.00 | 12,106 |
| Mar 5, 2025 | 370.00 | 388.00 | 350.00 | 365.00 | 365.00 | 20,691 |
| Feb 28, 2025 | 360.00 | 376.00 | 350.00 | 370.50 | 370.50 | 60,092 |
| Feb 27, 2025 | 357.00 | 363.50 | 354.50 | 358.50 | 358.50 | 43,582 |
| Feb 26, 2025 | 363.50 | 363.50 | 347.00 | 354.00 | 354.00 | 51,627 |
| Feb 25, 2025 | 358.50 | 379.00 | 340.00 | 347.00 | 347.00 | 88,415 |
| Feb 24, 2025 | 399.00 | 399.00 | 372.00 | 376.50 | 376.50 | 16,253 |
| Feb 21, 2025 | 375.00 | 395.50 | 368.00 | 381.50 | 381.50 | 43,185 |
| Feb 20, 2025 | 366.00 | 390.00 | 366.00 | 386.00 | 386.00 | 52,220 |
| Feb 19, 2025 | 369.00 | 390.00 | 360.00 | 371.50 | 371.50 | 65,744 |
| Feb 18, 2025 | 353.00 | 366.00 | 351.00 | 365.00 | 365.00 | 56,351 |
| Feb 17, 2025 | 370.00 | 370.50 | 350.00 | 353.00 | 353.00 | 100,221 |
| Feb 14, 2025 | 375.00 | 387.50 | 367.00 | 370.00 | 370.00 | 66,045 |
| Feb 13, 2025 | 380.00 | 382.00 | 369.00 | 374.00 | 374.00 | 104,138 |
| Feb 12, 2025 | 368.00 | 373.00 | 349.00 | 369.00 | 369.00 | 70,524 |
| Feb 11, 2025 | 382.00 | 393.00 | 361.00 | 365.00 | 365.00 | 91,092 |
| Feb 10, 2025 | 408.50 | 408.50 | 383.00 | 386.00 | 386.00 | 58,274 |
| Feb 7, 2025 | 405.00 | 412.00 | 390.00 | 392.00 | 392.00 | 33,910 |
| Feb 6, 2025 | 406.50 | 412.50 | 402.00 | 403.00 | 403.00 | 27,036 |
| Feb 5, 2025 | 410.00 | 418.50 | 406.50 | 408.00 | 408.00 | 22,930 |
| Feb 4, 2025 | 413.50 | 415.50 | 409.50 | 412.50 | 412.50 | 36,721 |
| Feb 3, 2025 | 409.00 | 423.50 | 408.00 | 412.50 | 412.50 | 34,334 |
| Jan 31, 2025 | 429.00 | 439.00 | 416.00 | 418.00 | 418.00 | 28,487 |
| Jan 30, 2025 | 430.00 | 433.00 | 420.50 | 428.50 | 428.50 | 31,861 |
| Jan 29, 2025 | 429.00 | 429.00 | 409.00 | 420.00 | 420.00 | 53,198 |
| Jan 28, 2025 | 425.00 | 426.00 | 410.00 | 411.00 | 411.00 | 38,807 |
| Jan 27, 2025 | 447.00 | 447.50 | 404.00 | 421.00 | 421.00 | 40,933 |
| Jan 24, 2025 | 452.00 | 460.00 | 434.50 | 444.50 | 444.50 | 76,057 |
| Jan 23, 2025 | 446.00 | 447.00 | 435.00 | 440.50 | 440.50 | 34,116 |
| Jan 22, 2025 | 435.00 | 460.00 | 423.00 | 444.00 | 444.00 | 118,966 |
| Jan 21, 2025 | 422.00 | 432.00 | 422.00 | 430.00 | 430.00 | 44,574 |
| Jan 20, 2025 | 421.00 | 423.00 | 410.00 | 419.00 | 419.00 | 37,037 |
| Jan 17, 2025 | 420.00 | 423.50 | 401.00 | 409.00 | 409.00 | 55,854 |
| Jan 16, 2025 | 432.00 | 432.00 | 405.00 | 419.50 | 419.50 | 62,308 |
| Jan 15, 2025 | 423.00 | 433.00 | 420.00 | 429.00 | 429.00 | 86,365 |
| Jan 14, 2025 | 410.00 | 419.50 | 407.00 | 419.00 | 419.00 | 38,302 |
| Jan 13, 2025 | 414.00 | 420.00 | 402.00 | 412.00 | 412.00 | 71,087 |
| Jan 10, 2025 | 416.00 | 424.00 | 408.00 | 416.50 | 416.50 | 91,503 |
| Jan 9, 2025 | 426.50 | 426.50 | 413.50 | 415.50 | 415.50 | 85,361 |
| Jan 8, 2025 | 437.50 | 439.00 | 414.00 | 419.00 | 419.00 | 76,494 |
| Jan 7, 2025 | 445.50 | 457.50 | 423.50 | 426.00 | 426.00 | 122,519 |
| Jan 6, 2025 | 436.00 | 473.00 | 431.50 | 441.00 | 441.00 | 79,730 |
| Jan 3, 2025 | 445.00 | 449.00 | 424.00 | 435.50 | 435.50 | 118,182 |
| Jan 2, 2025 | 452.00 | 452.00 | 430.00 | 442.00 | 442.00 | 173,331 |
| Dec 30, 2024 | 470.00 | 470.00 | 451.00 | 453.50 | 453.50 | 61,822 |
| Dec 27, 2024 | 485.00 | 485.00 | 455.00 | 468.50 | 468.50 | 155,138 |
| Dec 26, 2024 | 450.00 | 481.00 | 450.00 | 479.50 | 479.50 | 208,537 |
| Dec 24, 2024 | 450.00 | 465.00 | 436.00 | 448.50 | 448.50 | 85,541 |
| Dec 23, 2024 | 449.50 | 450.00 | 437.50 | 448.50 | 448.50 | 57,946 |
| Dec 20, 2024 | 430.00 | 448.50 | 405.00 | 436.50 | 436.50 | 99,478 |
| Dec 19, 2024 | 447.50 | 455.00 | 433.50 | 436.50 | 436.50 | 67,534 |
| Dec 18, 2024 | 477.00 | 479.50 | 446.00 | 448.50 | 448.50 | 161,429 |
| Dec 17, 2024 | 455.50 | 483.00 | 455.50 | 472.50 | 472.50 | 140,633 |
| Dec 16, 2024 | 492.00 | 492.00 | 469.00 | 477.50 | 477.50 | 131,280 |
| Dec 13, 2024 | 470.00 | 486.00 | 470.00 | 474.00 | 474.00 | 95,411 |
| Dec 12, 2024 | 492.00 | 492.00 | 475.00 | 479.00 | 479.00 | 123,657 |
| Dec 11, 2024 | 460.00 | 479.00 | 443.00 | 476.50 | 476.50 | 55,967 |
| Dec 10, 2024 | 458.00 | 458.00 | 439.00 | 446.00 | 446.00 | 81,125 |
| Dec 9, 2024 | 450.00 | 463.00 | 443.00 | 450.00 | 450.00 | 73,376 |
| Dec 6, 2024 | 455.00 | 470.00 | 442.00 | 448.50 | 448.50 | 73,951 |
| Dec 5, 2024 | 478.00 | 478.00 | 456.50 | 460.50 | 460.50 | 82,464 |
| Dec 4, 2024 | 490.00 | 492.00 | 445.00 | 463.00 | 463.00 | 110,101 |
| Dec 3, 2024 | 489.00 | 494.00 | 482.00 | 483.50 | 483.50 | 111,428 |
| Dec 2, 2024 | 479.00 | 498.00 | 479.00 | 490.00 | 490.00 | 65,836 |
| Nov 29, 2024 | 495.00 | 500.00 | 485.00 | 493.00 | 493.00 | 64,823 |
| Nov 28, 2024 | 465.00 | 490.00 | 460.00 | 485.50 | 485.50 | 92,377 |
| Nov 27, 2024 | 499.00 | 499.00 | 460.00 | 463.00 | 463.00 | 90,679 |
| Nov 26, 2024 | 494.00 | 496.00 | 480.00 | 491.50 | 491.50 | 66,682 |
| Nov 25, 2024 | 482.00 | 496.50 | 467.00 | 492.00 | 492.00 | 160,783 |
| Nov 22, 2024 | 485.00 | 493.00 | 467.00 | 483.00 | 483.00 | 137,010 |
| Nov 21, 2024 | 480.00 | 492.00 | 470.00 | 489.00 | 489.00 | 244,030 |
| Nov 20, 2024 | 470.00 | 480.00 | 451.50 | 471.50 | 471.50 | 126,963 |
| Nov 19, 2024 | 450.00 | 472.00 | 450.00 | 468.50 | 468.50 | 161,098 |
| Nov 15, 2024 | 420.00 | 451.00 | 420.00 | 441.50 | 441.50 | 364,220 |
| Nov 14, 2024 | 423.00 | 426.00 | 415.00 | 423.50 | 423.50 | 102,810 |
| Nov 13, 2024 | 425.00 | 425.00 | 415.50 | 423.00 | 423.00 | 59,938 |
| Nov 12, 2024 | 411.50 | 425.50 | 405.50 | 417.00 | 417.00 | 24,745 |
| Nov 11, 2024 | 420.00 | 428.00 | 415.00 | 420.50 | 420.50 | 52,552 |
| Nov 8, 2024 | 430.00 | 430.00 | 416.00 | 421.00 | 421.00 | 65,679 |
| Nov 7, 2024 | 423.00 | 429.00 | 420.00 | 424.00 | 424.00 | 97,521 |
| Nov 6, 2024 | 424.00 | 425.00 | 413.00 | 422.50 | 422.50 | 161,597 |
| Nov 5, 2024 | 405.00 | 413.00 | 393.00 | 410.50 | 410.50 | 108,647 |
| Nov 4, 2024 | 400.00 | 405.00 | 395.50 | 404.50 | 404.50 | 85,952 |
| Nov 1, 2024 | 400.00 | 402.50 | 392.50 | 400.00 | 400.00 | 71,531 |
| Oct 31, 2024 | 402.00 | 403.00 | 385.50 | 388.00 | 388.00 | 38,734 |
| Oct 30, 2024 | 400.00 | 403.00 | 391.00 | 397.00 | 397.00 | 47,277 |
| Oct 29, 2024 | 390.00 | 401.00 | 380.00 | 395.50 | 395.50 | 79,403 |
| Oct 28, 2024 | 403.00 | 408.00 | 394.00 | 396.50 | 396.50 | 60,415 |
| Oct 25, 2024 | 405.00 | 405.00 | 399.00 | 403.00 | 403.00 | 56,877 |
| Oct 24, 2024 | 375.50 | 404.50 | 375.50 | 402.00 | 402.00 | 70,949 |
| Oct 23, 2024 | 387.00 | 390.00 | 361.00 | 384.50 | 384.50 | 44,055 |
| Oct 22, 2024 | 397.00 | 405.00 | 385.00 | 387.00 | 387.00 | 42,833 |
| Oct 21, 2024 | 400.00 | 405.00 | 395.00 | 395.50 | 395.50 | 26,643 |
| Oct 18, 2024 | 402.00 | 402.00 | 387.50 | 400.00 | 400.00 | 47,023 |
| Oct 17, 2024 | 397.00 | 405.00 | 383.00 | 390.50 | 390.50 | 90,100 |
| Oct 16, 2024 | 403.00 | 405.00 | 398.00 | 402.00 | 402.00 | 25,381 |
| Oct 15, 2024 | 410.50 | 410.50 | 396.00 | 401.00 | 401.00 | 97,528 |
| Oct 14, 2024 | 406.00 | 416.00 | 399.50 | 402.50 | 402.50 | 42,637 |
| Oct 10, 2024 | 401.00 | 418.00 | 396.00 | 413.00 | 413.00 | 74,390 |
| Oct 9, 2024 | 404.50 | 405.00 | 391.00 | 402.00 | 402.00 | 26,506 |
| Oct 8, 2024 | 412.00 | 417.00 | 395.00 | 404.50 | 404.50 | 21,415 |
| Oct 7, 2024 | 415.00 | 415.00 | 400.00 | 404.00 | 404.00 | 25,258 |
| Oct 4, 2024 | 404.00 | 415.00 | 394.50 | 410.50 | 410.50 | 55,052 |
| Oct 3, 2024 | 401.00 | 405.00 | 400.00 | 403.00 | 403.00 | 46,217 |
| Oct 2, 2024 | 403.50 | 405.50 | 400.00 | 401.50 | 401.50 | 32,350 |
| Oct 1, 2024 | 403.00 | 416.00 | 400.00 | 403.00 | 403.00 | 33,851 |
| Sep 30, 2024 | 403.50 | 404.00 | 390.00 | 401.50 | 401.50 | 64,394 |
| Sep 27, 2024 | 400.50 | 409.50 | 399.00 | 406.00 | 406.00 | 34,161 |
| Sep 26, 2024 | 412.00 | 412.00 | 400.00 | 400.50 | 400.50 | 42,824 |
| Sep 25, 2024 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | 30,485 |
| Sep 24, 2024 | 402.50 | 413.00 | 402.00 | 409.00 | 409.00 | 51,468 |
| Sep 23, 2024 | 412.00 | 412.00 | 404.50 | 407.00 | 407.00 | 30,616 |
| Sep 20, 2024 | 410.50 | 411.00 | 403.00 | 407.00 | 407.00 | 68,093 |
| Sep 19, 2024 | 415.50 | 415.50 | 401.00 | 405.50 | 405.50 | 93,943 |
| Sep 18, 2024 | 410.00 | 419.00 | 409.00 | 411.00 | 411.00 | 53,766 |
| Sep 17, 2024 | 421.50 | 421.50 | 410.00 | 416.00 | 416.00 | 112,444 |
| Sep 16, 2024 | 423.00 | 436.00 | 416.00 | 421.50 | 421.50 | 95,252 |
| Sep 13, 2024 | 428.00 | 432.00 | 417.50 | 423.50 | 423.50 | 137,214 |
| Sep 12, 2024 | 446.00 | 446.00 | 423.00 | 427.50 | 427.50 | 37,864 |
| Sep 11, 2024 | 420.00 | 435.00 | 418.50 | 429.00 | 429.00 | 111,707 |
| Sep 10, 2024 | 425.00 | 440.00 | 415.00 | 422.50 | 422.50 | 69,620 |
| Sep 9, 2024 | 450.00 | 450.00 | 420.00 | 421.00 | 421.00 | 98,712 |
| Sep 6, 2024 | 451.00 | 455.00 | 431.00 | 436.50 | 436.50 | 121,536 |
| Sep 5, 2024 | 422.00 | 446.00 | 412.00 | 439.00 | 439.00 | 146,743 |
| Sep 4, 2024 | 426.50 | 427.00 | 411.00 | 413.00 | 413.00 | 64,674 |
| Sep 3, 2024 | 435.00 | 435.00 | 404.50 | 415.00 | 415.00 | 46,856 |
| Sep 2, 2024 | 440.00 | 440.00 | 420.50 | 426.00 | 426.00 | 96,402 |
| Aug 30, 2024 | 427.50 | 436.00 | 407.00 | 422.00 | 422.00 | 65,407 |
| Aug 29, 2024 | 415.00 | 426.50 | 406.00 | 418.50 | 418.50 | 71,281 |
| Aug 28, 2024 | 408.50 | 415.00 | 402.50 | 410.50 | 410.50 | 27,576 |
| Aug 27, 2024 | 406.00 | 418.00 | 405.00 | 409.00 | 409.00 | 38,963 |
| Aug 26, 2024 | 426.00 | 426.00 | 408.50 | 410.50 | 410.50 | 45,025 |
| Aug 23, 2024 | 410.50 | 425.00 | 410.50 | 415.00 | 415.00 | 40,991 |
| Aug 22, 2024 | 415.00 | 430.00 | 410.00 | 412.00 | 412.00 | 37,117 |
| Aug 21, 2024 | 445.00 | 445.00 | 413.00 | 417.00 | 417.00 | 60,803 |
| Aug 20, 2024 | 440.00 | 442.00 | 427.00 | 433.00 | 433.00 | 27,066 |
| Aug 19, 2024 | 445.00 | 455.00 | 435.00 | 436.00 | 436.00 | 37,076 |
| Aug 16, 2024 | 436.50 | 445.00 | 436.00 | 441.50 | 441.50 | 43,719 |
| Aug 15, 2024 | 435.00 | 455.00 | 435.00 | 438.50 | 438.50 | 62,324 |
| Aug 14, 2024 | 440.00 | 440.00 | 432.00 | 434.50 | 434.50 | 32,209 |
| Aug 13, 2024 | 429.50 | 443.00 | 429.50 | 432.00 | 432.00 | 29,997 |
| Aug 12, 2024 | 445.00 | 445.00 | 422.50 | 428.50 | 428.50 | 27,669 |
| Aug 9, 2024 | 410.00 | 438.00 | 410.00 | 427.00 | 427.00 | 31,005 |
| Aug 8, 2024 | 430.50 | 451.00 | 419.50 | 430.50 | 430.50 | 62,148 |
| Aug 7, 2024 | 430.00 | 445.00 | 426.00 | 427.00 | 427.00 | 40,663 |
| Aug 6, 2024 | 418.00 | 428.00 | 415.00 | 425.00 | 425.00 | 62,118 |
| Aug 5, 2024 | 376.00 | 419.00 | 373.00 | 402.00 | 402.00 | 78,649 |
| Aug 2, 2024 | 443.00 | 453.50 | 416.00 | 421.50 | 421.50 | 76,989 |
| Aug 1, 2024 | 455.00 | 455.00 | 437.00 | 442.50 | 442.50 | 30,834 |
| Jul 31, 2024 | 431.00 | 457.50 | 430.00 | 440.50 | 440.50 | 19,138 |
| Jul 30, 2024 | 462.00 | 462.50 | 402.00 | 426.00 | 426.00 | 96,569 |
| Jul 29, 2024 | 480.00 | 498.50 | 434.00 | 443.00 | 443.00 | 77,928 |
| Jul 26, 2024 | 465.00 | 490.50 | 465.00 | 470.00 | 470.00 | 20,532 |
| Jul 25, 2024 | 485.00 | 489.00 | 470.50 | 475.50 | 475.50 | 17,842 |
| Jul 24, 2024 | 492.00 | 497.50 | 470.00 | 481.50 | 481.50 | 16,549 |
| Jul 23, 2024 | 490.00 | 501.00 | 486.00 | 489.50 | 489.50 | 35,588 |
| Jul 22, 2024 | 472.50 | 502.00 | 472.00 | 495.00 | 495.00 | 31,693 |
| Jul 19, 2024 | 488.00 | 510.00 | 469.00 | 495.50 | 495.50 | 41,690 |
| Jul 18, 2024 | 489.50 | 509.00 | 488.50 | 489.00 | 489.00 | 20,178 |
| Jul 17, 2024 | 490.00 | 515.00 | 480.00 | 498.00 | 498.00 | 31,500 |
| Jul 16, 2024 | 484.00 | 493.00 | 410.00 | 488.00 | 488.00 | 66,251 |
| Jul 15, 2024 | 540.00 | 540.00 | 460.00 | 484.00 | 484.00 | 49,196 |
| Jul 12, 2024 | 554.00 | 554.00 | 523.00 | 539.00 | 539.00 | 67,916 |
| Jul 11, 2024 | 526.00 | 548.00 | 523.00 | 540.00 | 540.00 | 63,155 |
| Jul 10, 2024 | 545.00 | 568.00 | 525.00 | 535.00 | 535.00 | 63,139 |
| Jul 8, 2024 | 577.50 | 577.50 | 530.00 | 540.50 | 540.50 | 112,307 |
| Jul 5, 2024 | 502.00 | 580.00 | 502.00 | 565.00 | 565.00 | 210,585 |
| Jul 4, 2024 | 485.00 | 509.50 | 485.00 | 502.00 | 502.00 | 31,620 |
| Jul 3, 2024 | 504.00 | 509.50 | 494.50 | 496.50 | 496.50 | 23,195 |
| Jul 2, 2024 | 499.00 | 511.00 | 485.50 | 496.50 | 496.50 | 36,518 |
| Jul 1, 2024 | 522.50 | 522.50 | 465.00 | 498.00 | 498.00 | 55,496 |
| Jun 28, 2024 | 522.50 | 530.00 | 508.00 | 516.50 | 516.50 | 17,423 |
| Jun 27, 2024 | 524.00 | 534.00 | 498.50 | 523.50 | 523.50 | 82,506 |
| Jun 26, 2024 | 519.00 | 525.00 | 493.00 | 513.50 | 513.50 | 68,657 |
| Jun 25, 2024 | 494.00 | 517.00 | 477.00 | 505.50 | 505.50 | 94,964 |
| Jun 24, 2024 | 486.00 | 486.00 | 465.00 | 474.50 | 474.50 | 30,782 |
| Jun 19, 2024 | 489.00 | 491.00 | 470.00 | 485.00 | 485.00 | 38,768 |
| Jun 18, 2024 | 484.00 | 496.00 | 472.00 | 489.00 | 489.00 | 46,450 |
| Jun 14, 2024 | 501.00 | 515.50 | 477.00 | 495.50 | 495.50 | 30,727 |
| Jun 13, 2024 | 519.00 | 519.00 | 491.00 | 501.00 | 501.00 | 53,042 |
| Jun 12, 2024 | 492.00 | 507.00 | 472.00 | 486.50 | 486.50 | 78,242 |
| Jun 11, 2024 | 497.00 | 505.00 | 482.00 | 490.00 | 490.00 | 35,998 |
| Jun 10, 2024 | 504.50 | 504.50 | 485.00 | 500.50 | 500.50 | 56,900 |
| Jun 7, 2024 | 472.00 | 505.00 | 458.00 | 486.50 | 486.50 | 65,068 |
| Jun 6, 2024 | 500.00 | 510.00 | 469.00 | 471.50 | 471.50 | 95,449 |
| Jun 5, 2024 | 503.50 | 529.00 | 470.00 | 513.00 | 513.00 | 111,416 |
| Jun 4, 2024 | 545.00 | 545.00 | 505.00 | 522.50 | 522.50 | 80,595 |
| Jun 3, 2024 | 544.00 | 571.50 | 544.00 | 548.50 | 548.50 | 60,518 |
| May 31, 2024 | 563.00 | 576.00 | 542.50 | 561.00 | 561.00 | 73,997 |
| May 30, 2024 | 555.50 | 589.00 | 531.00 | 563.00 | 563.00 | 209,682 |
| May 29, 2024 | 569.50 | 573.00 | 545.00 | 556.00 | 556.00 | 61,442 |
| May 28, 2024 | 577.00 | 600.00 | 555.00 | 558.50 | 558.50 | 88,026 |
| May 27, 2024 | 560.00 | 612.50 | 560.00 | 576.00 | 576.00 | 94,497 |
| May 24, 2024 | 528.00 | 560.00 | 525.00 | 556.00 | 556.00 | 107,835 |
| May 23, 2024 | 509.00 | 528.00 | 505.00 | 526.00 | 526.00 | 69,513 |
| May 22, 2024 | 515.00 | 529.00 | 502.00 | 508.50 | 508.50 | 45,343 |
| May 21, 2024 | 506.50 | 523.00 | 506.50 | 517.00 | 517.00 | 77,191 |
| May 20, 2024 | 520.00 | 521.50 | 497.50 | 516.50 | 516.50 | 63,141 |
| May 17, 2024 | 523.50 | 528.00 | 513.50 | 523.50 | 523.50 | 8,004 |
| May 16, 2024 | 516.00 | 529.00 | 494.00 | 520.00 | 520.00 | 77,786 |
| May 15, 2024 | 480.00 | 520.00 | 477.00 | 516.00 | 516.00 | 94,296 |
| May 14, 2024 | 482.00 | 498.00 | 460.00 | 480.00 | 480.00 | 32,217 |
| May 13, 2024 | 498.00 | 498.00 | 474.50 | 482.00 | 482.00 | 35,294 |
| May 10, 2024 | 483.00 | 504.50 | 482.00 | 491.50 | 491.50 | 36,824 |
| May 9, 2024 | 518.00 | 518.00 | 470.00 | 486.50 | 486.50 | 48,830 |
| May 8, 2024 | 513.00 | 515.00 | 489.50 | 507.00 | 507.00 | 56,921 |
| May 7, 2024 | 535.00 | 535.00 | 491.50 | 513.50 | 513.50 | 105,968 |
| May 6, 2024 | 469.00 | 520.00 | 469.00 | 515.00 | 515.00 | 208,161 |