Buenos Aires - Delayed Quote ARS
Ledesma Sociedad Anónima Agrícola Industrial (LEDE.BA)
1,170.00
+15.00
+(1.30%)
At close: April 30 at 4:56:00 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 1,160.00 | 1,175.00 | 1,110.00 | 1,170.00 | 1,170.00 | 24,629 |
| Apr 29, 2025 | 1,200.00 | 1,225.00 | 1,140.00 | 1,155.00 | 1,155.00 | 61,342 |
| Apr 28, 2025 | 1,260.00 | 1,280.00 | 1,165.00 | 1,200.00 | 1,200.00 | 113,420 |
| Apr 25, 2025 | 1,300.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,265.00 | 27,611 |
| Apr 24, 2025 | 1,310.00 | 1,345.00 | 1,280.00 | 1,295.00 | 1,295.00 | 77,092 |
| Apr 23, 2025 | 1,365.00 | 1,405.00 | 1,285.00 | 1,310.00 | 1,310.00 | 310,777 |
| Apr 22, 2025 | 1,370.00 | 1,380.00 | 1,300.00 | 1,345.00 | 1,345.00 | 7,511 |
| Apr 21, 2025 | 1,400.00 | 1,420.00 | 1,260.00 | 1,315.00 | 1,315.00 | 7,436 |
| Apr 16, 2025 | 1,445.00 | 1,495.00 | 1,365.00 | 1,380.00 | 1,380.00 | 12,701 |
| Apr 15, 2025 | 1,500.00 | 1,525.00 | 1,400.00 | 1,460.00 | 1,460.00 | 21,154 |
| Apr 14, 2025 | 1,460.00 | 1,520.00 | 1,405.00 | 1,490.00 | 1,490.00 | 24,415 |
| Apr 11, 2025 | 1,450.00 | 1,450.00 | 1,380.00 | 1,425.00 | 1,425.00 | 64,580 |
| Apr 10, 2025 | 1,380.00 | 1,430.00 | 1,280.00 | 1,425.00 | 1,425.00 | 18,878 |
| Apr 9, 2025 | 1,390.00 | 1,420.00 | 1,295.00 | 1,380.00 | 1,380.00 | 26,716 |
| Apr 8, 2025 | 1,420.00 | 1,460.00 | 1,300.00 | 1,370.00 | 1,370.00 | 40,756 |
| Apr 7, 2025 | 1,435.00 | 1,435.00 | 1,320.00 | 1,405.00 | 1,405.00 | 42,398 |
| Apr 4, 2025 | 1,455.00 | 1,455.00 | 1,350.00 | 1,440.00 | 1,440.00 | 12,794 |
| Apr 3, 2025 | 1,500.00 | 1,500.00 | 1,420.00 | 1,455.00 | 1,455.00 | 3,729 |
| Apr 1, 2025 | 1,505.00 | 1,550.00 | 1,450.00 | 1,470.00 | 1,470.00 | 18,964 |
| Mar 31, 2025 | 1,470.00 | 1,520.00 | 1,415.00 | 1,505.00 | 1,505.00 | 24,089 |
| Mar 28, 2025 | 1,500.00 | 1,530.00 | 1,465.00 | 1,500.00 | 1,500.00 | 10,313 |
| Mar 27, 2025 | 1,490.00 | 1,525.00 | 1,490.00 | 1,520.00 | 1,520.00 | 52,878 |
| Mar 26, 2025 | 1,550.00 | 1,550.00 | 1,495.00 | 1,505.00 | 1,505.00 | 6,744 |
| Mar 25, 2025 | 1,570.00 | 1,575.00 | 1,490.00 | 1,540.00 | 1,540.00 | 17,386 |
| Mar 21, 2025 | 1,500.00 | 1,555.00 | 1,445.00 | 1,525.00 | 1,525.00 | 19,335 |
| Mar 20, 2025 | 1,535.00 | 1,535.00 | 1,485.00 | 1,495.00 | 1,495.00 | 5,598 |
| Mar 19, 2025 | 1,495.00 | 1,565.00 | 1,490.00 | 1,535.00 | 1,535.00 | 5,338 |
| Mar 18, 2025 | 1,595.00 | 1,595.00 | 1,455.00 | 1,520.00 | 1,520.00 | 33,199 |
| Mar 17, 2025 | 1,505.00 | 1,595.00 | 1,475.00 | 1,580.00 | 1,580.00 | 20,491 |
| Mar 14, 2025 | 1,480.00 | 1,505.00 | 1,475.00 | 1,495.00 | 1,495.00 | 6,248 |
| Mar 13, 2025 | 1,510.00 | 1,520.00 | 1,460.00 | 1,490.00 | 1,490.00 | 20,630 |
| Mar 12, 2025 | 1,485.00 | 1,530.00 | 1,405.00 | 1,515.00 | 1,515.00 | 40,615 |
| Mar 11, 2025 | 1,450.00 | 1,510.00 | 1,400.00 | 1,495.00 | 1,495.00 | 26,171 |
| Mar 10, 2025 | 1,525.00 | 1,525.00 | 1,420.00 | 1,450.00 | 1,450.00 | 5,097 |
| Mar 7, 2025 | 1,500.00 | 1,525.00 | 1,425.00 | 1,500.00 | 1,500.00 | 24,952 |
| Mar 6, 2025 | 1,525.00 | 1,550.00 | 1,450.00 | 1,495.00 | 1,495.00 | 11,729 |
| Mar 5, 2025 | 1,485.00 | 1,520.00 | 1,435.00 | 1,510.00 | 1,510.00 | 76,013 |
| Feb 28, 2025 | 1,470.00 | 1,510.00 | 1,420.00 | 1,500.00 | 1,500.00 | 20,923 |
| Feb 27, 2025 | 1,535.00 | 1,550.00 | 1,365.00 | 1,465.00 | 1,465.00 | 17,149 |
| Feb 26, 2025 | 1,545.00 | 1,545.00 | 1,430.00 | 1,505.00 | 1,505.00 | 20,638 |
| Feb 25, 2025 | 1,550.00 | 1,555.00 | 1,470.00 | 1,515.00 | 1,515.00 | 17,148 |
| Feb 24, 2025 | 1,570.00 | 1,580.00 | 1,505.00 | 1,535.00 | 1,535.00 | 27,340 |
| Feb 21, 2025 | 1,565.00 | 1,575.00 | 1,510.00 | 1,565.00 | 1,565.00 | 30,623 |
| Feb 20, 2025 | 1,530.00 | 1,550.00 | 1,485.00 | 1,540.00 | 1,540.00 | 34,676 |
| Feb 19, 2025 | 1,540.00 | 1,540.00 | 1,480.00 | 1,505.00 | 1,505.00 | 172,457 |
| Feb 18, 2025 | 1,500.00 | 1,545.00 | 1,470.00 | 1,500.00 | 1,500.00 | 20,536 |
| Feb 17, 2025 | 1,510.00 | 1,560.00 | 1,450.00 | 1,490.00 | 1,490.00 | 155,221 |
| Feb 14, 2025 | 1,450.00 | 1,580.00 | 1,425.00 | 1,525.00 | 1,525.00 | 41,545 |
| Feb 13, 2025 | 1,420.00 | 1,455.00 | 1,400.00 | 1,440.00 | 1,440.00 | 33,633 |
| Feb 12, 2025 | 1,435.00 | 1,480.00 | 1,380.00 | 1,420.00 | 1,420.00 | 33,132 |
| Feb 11, 2025 | 1,430.00 | 1,460.00 | 1,360.00 | 1,435.00 | 1,435.00 | 75,042 |
| Feb 10, 2025 | 1,450.00 | 1,475.00 | 1,355.00 | 1,435.00 | 1,435.00 | 44,748 |
| Feb 7, 2025 | 1,460.00 | 1,530.00 | 1,430.00 | 1,465.00 | 1,465.00 | 8,148 |
| Feb 6, 2025 | 1,450.00 | 1,500.00 | 1,430.00 | 1,495.00 | 1,495.00 | 8,801 |
| Feb 5, 2025 | 1,455.00 | 1,540.00 | 1,425.00 | 1,465.00 | 1,465.00 | 18,309 |
| Feb 4, 2025 | 1,455.00 | 1,530.00 | 1,455.00 | 1,470.00 | 1,470.00 | 10,446 |
| Feb 3, 2025 | 1,520.00 | 1,520.00 | 1,420.00 | 1,500.00 | 1,500.00 | 10,647 |
| Jan 31, 2025 | 1,455.00 | 1,530.00 | 1,445.00 | 1,520.00 | 1,520.00 | 32,320 |
| Jan 30, 2025 | 1,500.00 | 1,570.00 | 1,455.00 | 1,485.00 | 1,485.00 | 25,916 |
| Jan 29, 2025 | 1,500.00 | 1,525.00 | 1,450.00 | 1,510.00 | 1,510.00 | 21,984 |
| Jan 28, 2025 | 1,535.00 | 1,545.00 | 1,450.00 | 1,465.00 | 1,465.00 | 21,140 |
| Jan 27, 2025 | 1,575.00 | 1,585.00 | 1,455.00 | 1,520.00 | 1,520.00 | 94,782 |
| Jan 24, 2025 | 1,580.00 | 1,700.00 | 1,555.00 | 1,585.00 | 1,585.00 | 74,251 |
| Jan 23, 2025 | 1,490.00 | 1,625.00 | 1,450.00 | 1,535.00 | 1,535.00 | 88,246 |
| Jan 22, 2025 | 1,485.00 | 1,520.00 | 1,450.00 | 1,515.00 | 1,515.00 | 34,597 |
| Jan 21, 2025 | 1,430.00 | 1,500.00 | 1,430.00 | 1,485.00 | 1,485.00 | 16,886 |
| Jan 20, 2025 | 1,475.00 | 1,490.00 | 1,420.00 | 1,450.00 | 1,450.00 | 32,364 |
| Jan 17, 2025 | 1,515.00 | 1,520.00 | 1,405.00 | 1,415.00 | 1,415.00 | 19,652 |
| Jan 16, 2025 | 1,540.00 | 1,540.00 | 1,460.00 | 1,490.00 | 1,490.00 | 46,439 |
| Jan 15, 2025 | 1,500.00 | 1,545.00 | 1,450.00 | 1,515.00 | 1,515.00 | 40,629 |
| Jan 14, 2025 | 1,490.00 | 1,505.00 | 1,430.00 | 1,490.00 | 1,490.00 | 27,468 |
| Jan 13, 2025 | 1,450.00 | 1,540.00 | 1,450.00 | 1,495.00 | 1,495.00 | 14,395 |
| Jan 10, 2025 | 1,505.00 | 1,575.00 | 1,480.00 | 1,520.00 | 1,520.00 | 102,601 |
| Jan 9, 2025 | 1,530.00 | 1,550.00 | 1,490.00 | 1,530.00 | 1,530.00 | 36,340 |
| Jan 8, 2025 | 1,500.00 | 1,560.00 | 1,430.00 | 1,535.00 | 1,535.00 | 83,695 |
| Jan 7, 2025 | 1,480.00 | 1,510.00 | 1,420.00 | 1,510.00 | 1,510.00 | 47,305 |
| Jan 6, 2025 | 1,500.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,495.00 | 23,659 |
| Jan 3, 2025 | 1,475.00 | 1,550.00 | 1,460.00 | 1,490.00 | 1,490.00 | 22,885 |
| Jan 2, 2025 | 1,465.00 | 1,550.00 | 1,465.00 | 1,480.00 | 1,480.00 | 20,383 |
| Dec 30, 2024 | 1,470.00 | 1,520.00 | 1,450.00 | 1,465.00 | 1,465.00 | 13,170 |
| Dec 27, 2024 | 1,505.00 | 1,555.00 | 1,450.00 | 1,495.00 | 1,495.00 | 25,639 |
| Dec 26, 2024 | 1,520.00 | 1,615.00 | 1,455.00 | 1,500.00 | 1,500.00 | 26,558 |
| Dec 24, 2024 | 1,550.00 | 1,590.00 | 1,460.00 | 1,505.00 | 1,505.00 | 4,782 |
| Dec 23, 2024 | 1,470.00 | 1,515.00 | 1,440.00 | 1,490.00 | 1,490.00 | 20,106 |
| Dec 20, 2024 | 1,475.00 | 1,560.00 | 1,420.00 | 1,440.00 | 1,440.00 | 51,447 |
| Dec 19, 2024 | 1,490.00 | 1,610.00 | 1,415.00 | 1,460.00 | 1,460.00 | 21,513 |
| Dec 18, 2024 | 1,475.00 | 1,530.00 | 1,425.00 | 1,500.00 | 1,500.00 | 50,785 |
| Dec 17, 2024 | 1,470.00 | 1,470.00 | 1,410.00 | 1,455.00 | 1,455.00 | 45,984 |
| Dec 16, 2024 | 1,410.00 | 1,475.00 | 1,370.00 | 1,465.00 | 1,465.00 | 76,723 |
| Dec 13, 2024 | 1,380.00 | 1,395.00 | 1,345.00 | 1,390.00 | 1,390.00 | 59,053 |
| Dec 12, 2024 | 1,380.00 | 1,390.00 | 1,345.00 | 1,365.00 | 1,365.00 | 16,723 |
| Dec 11, 2024 | 1,380.00 | 1,380.00 | 1,295.00 | 1,355.00 | 1,355.00 | 32,654 |
| Dec 10, 2024 | 1,350.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 25,672 |
| Dec 9, 2024 | 1,375.00 | 1,400.00 | 1,335.00 | 1,350.00 | 1,350.00 | 85,711 |
| Dec 6, 2024 | 1,375.00 | 1,380.00 | 1,290.00 | 1,375.00 | 1,375.00 | 32,740 |
| Dec 5, 2024 | 1,395.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 47,715 |
| Dec 4, 2024 | 1,395.00 | 1,395.00 | 1,340.00 | 1,370.00 | 1,370.00 | 28,209 |
| Dec 3, 2024 | 1,360.00 | 1,395.00 | 1,330.00 | 1,380.00 | 1,380.00 | 53,396 |
| Dec 2, 2024 | 1,380.00 | 1,385.00 | 1,320.00 | 1,365.00 | 1,365.00 | 67,230 |
| Nov 29, 2024 | 1,370.00 | 1,380.00 | 1,320.00 | 1,375.00 | 1,375.00 | 22,907 |
| Nov 28, 2024 | 1,320.00 | 1,365.00 | 1,290.00 | 1,360.00 | 1,360.00 | 46,930 |
| Nov 27, 2024 | 1,360.00 | 1,395.00 | 1,250.00 | 1,290.00 | 1,290.00 | 33,287 |
| Nov 26, 2024 | 1,370.00 | 1,395.00 | 1,310.00 | 1,370.00 | 1,370.00 | 28,518 |
| Nov 25, 2024 | 1,390.00 | 1,395.00 | 1,325.00 | 1,365.00 | 1,365.00 | 48,785 |
| Nov 22, 2024 | 1,360.00 | 1,380.00 | 1,325.00 | 1,375.00 | 1,375.00 | 47,777 |
| Nov 21, 2024 | 1,345.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | 27,670 |
| Nov 20, 2024 | 1,335.00 | 1,355.00 | 1,315.00 | 1,340.00 | 1,340.00 | 67,522 |
| Nov 19, 2024 | 1,320.00 | 1,370.00 | 1,310.00 | 1,335.00 | 1,335.00 | 23,359 |
| Nov 15, 2024 | 1,340.00 | 1,370.00 | 1,285.00 | 1,315.00 | 1,315.00 | 37,818 |
| Nov 14, 2024 | 1,260.00 | 1,355.00 | 1,220.00 | 1,310.00 | 1,310.00 | 76,632 |
| Nov 13, 2024 | 1,250.00 | 1,270.00 | 1,225.00 | 1,265.00 | 1,265.00 | 31,491 |
| Nov 12, 2024 | 1,240.00 | 1,270.00 | 1,185.00 | 1,260.00 | 1,260.00 | 63,576 |
| Nov 11, 2024 | 1,165.00 | 1,240.00 | 1,165.00 | 1,210.00 | 1,210.00 | 94,292 |
| Nov 8, 2024 | 1,180.00 | 1,235.00 | 1,150.00 | 1,205.00 | 1,205.00 | 178,194 |
| Nov 7, 2024 | 1,160.00 | 1,205.00 | 1,155.00 | 1,190.00 | 1,190.00 | 215,568 |
| Nov 6, 2024 | 1,185.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | 130,084 |
| Nov 5, 2024 | 1,155.00 | 1,180.00 | 1,130.00 | 1,175.00 | 1,175.00 | 68,065 |
| Nov 4, 2024 | 1,140.00 | 1,195.00 | 1,120.00 | 1,160.00 | 1,160.00 | 89,683 |
| Nov 1, 2024 | 1,130.00 | 1,165.00 | 1,095.00 | 1,150.00 | 1,150.00 | 48,507 |
| Oct 31, 2024 | 1,135.00 | 1,135.00 | 1,070.00 | 1,110.00 | 1,110.00 | 56,574 |
| Oct 30, 2024 | 1,100.00 | 1,145.00 | 1,060.00 | 1,110.00 | 1,110.00 | 79,805 |
| Oct 29, 2024 | 1,050.00 | 1,145.00 | 1,025.00 | 1,120.00 | 1,120.00 | 108,020 |
| Oct 28, 2024 | 1,050.00 | 1,080.00 | 990.00 | 1,060.00 | 1,060.00 | 226,602 |
| Oct 25, 2024 | 955.00 | 1,060.00 | 952.00 | 1,045.00 | 1,045.00 | 303,861 |
| Oct 24, 2024 | 914.00 | 985.00 | 902.00 | 971.00 | 971.00 | 218,355 |
| Oct 23, 2024 | 919.00 | 919.00 | 885.00 | 905.00 | 905.00 | 76,941 |
| Oct 22, 2024 | 920.00 | 920.00 | 880.00 | 894.00 | 894.00 | 441,324 |
| Oct 21, 2024 | 979.00 | 980.00 | 896.00 | 901.00 | 901.00 | 431,487 |
| Oct 18, 2024 | 973.00 | 985.00 | 947.00 | 960.00 | 960.00 | 436,411 |
| Oct 17, 2024 | 1,000.00 | 1,010.00 | 958.00 | 970.00 | 970.00 | 506,587 |
| Oct 16, 2024 | 1,015.00 | 1,020.00 | 993.00 | 1,000.00 | 1,000.00 | 491,433 |
| Oct 15, 2024 | 996.00 | 1,030.00 | 980.00 | 1,015.00 | 1,015.00 | 1,458,722 |
| Oct 14, 2024 | 1,000.00 | 1,025.00 | 986.00 | 1,000.00 | 1,000.00 | 218,018 |
| Oct 10, 2024 | 1,020.00 | 1,025.00 | 990.00 | 997.00 | 997.00 | 75,470 |
| Oct 9, 2024 | 1,015.00 | 1,030.00 | 981.00 | 999.00 | 999.00 | 99,222 |
| Oct 8, 2024 | 1,000.00 | 1,010.00 | 990.00 | 999.00 | 999.00 | 48,701 |
| Oct 7, 2024 | 1,035.00 | 1,040.00 | 996.00 | 1,000.00 | 1,000.00 | 142,806 |
| Oct 4, 2024 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | 156,998 |
| Oct 3, 2024 | 1,055.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | 269,374 |
| Oct 2, 2024 | 1,080.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | 349,778 |
| Oct 1, 2024 | 1,090.00 | 1,090.00 | 1,030.00 | 1,070.00 | 1,070.00 | 498,493 |
| Sep 30, 2024 | 1,095.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,060.00 | 210,770 |
| Sep 27, 2024 | 1,065.00 | 1,100.00 | 1,030.00 | 1,075.00 | 1,075.00 | 44,334 |
| Sep 26, 2024 | 1,065.00 | 1,090.00 | 1,025.00 | 1,060.00 | 1,060.00 | 617,521 |
| Sep 25, 2024 | 1,070.00 | 1,110.00 | 1,050.00 | 1,080.00 | 1,080.00 | 77,417 |
| Sep 24, 2024 | 1,105.00 | 1,105.00 | 1,055.00 | 1,080.00 | 1,080.00 | 97,936 |
| Sep 23, 2024 | 5.154785 Dividend | |||||
| Sep 23, 2024 | 1,145.00 | 1,190.00 | 1,075.00 | 1,085.00 | 1,085.00 | 139,518 |
| Sep 20, 2024 | 1,185.00 | 1,185.00 | 1,060.00 | 1,140.00 | 1,134.85 | 102,922 |
| Sep 19, 2024 | 1,160.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,139.82 | 39,167 |
| Sep 18, 2024 | 1,105.00 | 1,165.00 | 1,085.00 | 1,150.00 | 1,144.80 | 92,973 |
| Sep 17, 2024 | 1,130.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,109.96 | 56,597 |
| Sep 16, 2024 | 1,100.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,119.91 | 248,231 |
| Sep 13, 2024 | 1,130.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,104.98 | 40,503 |
| Sep 12, 2024 | 1,135.00 | 1,135.00 | 1,085.00 | 1,105.00 | 1,100.00 | 175,242 |
| Sep 11, 2024 | 1,090.00 | 1,125.00 | 1,070.00 | 1,115.00 | 1,109.96 | 143,913 |
| Sep 10, 2024 | 1,115.00 | 1,115.00 | 1,050.00 | 1,080.00 | 1,075.12 | 67,989 |
| Sep 9, 2024 | 1,100.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,104.98 | 238,313 |
| Sep 6, 2024 | 1,100.00 | 1,125.00 | 1,020.00 | 1,080.00 | 1,075.12 | 145,207 |
| Sep 5, 2024 | 1,040.00 | 1,125.00 | 1,025.00 | 1,090.00 | 1,085.07 | 373,699 |
| Sep 4, 2024 | 1,055.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,030.32 | 85,106 |
| Sep 3, 2024 | 1,000.00 | 1,060.00 | 981.00 | 1,050.00 | 1,045.25 | 473,445 |
| Sep 2, 2024 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,010.41 | 39,818 |
| Aug 30, 2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,005.43 | 44,515 |
| Aug 29, 2024 | 1,010.00 | 1,020.00 | 992.00 | 999.00 | 994.48 | 103,007 |
| Aug 28, 2024 | 990.00 | 1,010.00 | 990.00 | 1,005.00 | 1,000.46 | 50,830 |
| Aug 27, 2024 | 1,020.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,010.41 | 78,655 |
| Aug 26, 2024 | 1,020.00 | 1,035.00 | 998.00 | 1,030.00 | 1,025.34 | 301,114 |
| Aug 23, 2024 | 1,015.00 | 1,020.00 | 951.00 | 1,005.00 | 1,000.46 | 63,735 |
| Aug 22, 2024 | 1,010.00 | 1,010.00 | 975.00 | 995.00 | 990.50 | 30,483 |
| Aug 21, 2024 | 1,040.00 | 1,055.00 | 990.00 | 1,000.00 | 995.48 | 192,235 |
| Aug 20, 2024 | 1,075.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,040.27 | 38,712 |
| Aug 19, 2024 | 1,070.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,060.18 | 70,707 |
| Aug 16, 2024 | 1,060.00 | 1,080.00 | 1,045.00 | 1,065.00 | 1,060.18 | 33,979 |
| Aug 15, 2024 | 1,045.00 | 1,060.00 | 1,025.00 | 1,050.00 | 1,045.25 | 74,325 |
| Aug 14, 2024 | 1,045.00 | 1,050.00 | 1,010.00 | 1,015.00 | 1,010.41 | 45,260 |
| Aug 13, 2024 | 1,065.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,020.37 | 120,498 |
| Aug 12, 2024 | 1,040.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,045.25 | 85,050 |
| Aug 9, 2024 | 1,045.00 | 1,080.00 | 1,035.00 | 1,040.00 | 1,035.30 | 90,241 |
| Aug 8, 2024 | 1,055.00 | 1,095.00 | 1,045.00 | 1,060.00 | 1,055.21 | 63,532 |
| Aug 7, 2024 | 1,080.00 | 1,130.00 | 1,040.00 | 1,050.00 | 1,045.25 | 105,918 |
| Aug 6, 2024 | 1,080.00 | 1,090.00 | 1,035.00 | 1,090.00 | 1,085.07 | 73,564 |
| Aug 5, 2024 | 1,135.00 | 1,135.00 | 955.00 | 1,045.00 | 1,040.27 | 329,410 |
| Aug 2, 2024 | 1,205.00 | 1,210.00 | 1,110.00 | 1,165.00 | 1,159.73 | 21,962 |
| Aug 1, 2024 | 1,205.00 | 1,230.00 | 1,170.00 | 1,210.00 | 1,204.53 | 21,354 |
| Jul 31, 2024 | 1,170.00 | 1,210.00 | 1,130.00 | 1,195.00 | 1,189.60 | 9,813 |
| Jul 30, 2024 | 1,115.00 | 1,160.00 | 1,050.00 | 1,145.00 | 1,139.82 | 84,329 |
| Jul 29, 2024 | 1,165.00 | 1,200.00 | 1,080.00 | 1,115.00 | 1,109.96 | 54,902 |
| Jul 26, 2024 | 1,140.00 | 1,175.00 | 1,115.00 | 1,155.00 | 1,149.78 | 69,295 |
| Jul 25, 2024 | 1,155.00 | 1,170.00 | 1,095.00 | 1,130.00 | 1,124.89 | 57,050 |
| Jul 24, 2024 | 1,185.00 | 1,230.00 | 1,130.00 | 1,155.00 | 1,149.78 | 122,429 |
| Jul 23, 2024 | 1,190.00 | 1,190.00 | 1,145.00 | 1,180.00 | 1,174.66 | 330,047 |
| Jul 22, 2024 | 1,210.00 | 1,210.00 | 1,130.00 | 1,170.00 | 1,164.71 | 535,100 |
| Jul 19, 2024 | 1,235.00 | 1,245.00 | 1,180.00 | 1,195.00 | 1,189.60 | 21,367 |
| Jul 18, 2024 | 1,225.00 | 1,240.00 | 1,195.00 | 1,225.00 | 1,219.46 | 48,712 |
| Jul 17, 2024 | 1,205.00 | 1,210.00 | 1,170.00 | 1,205.00 | 1,199.55 | 26,559 |
| Jul 16, 2024 | 1,200.00 | 1,210.00 | 1,000.00 | 1,200.00 | 1,194.57 | 47,302 |
| Jul 15, 2024 | 1,185.00 | 1,220.00 | 1,060.00 | 1,175.00 | 1,169.69 | 203,422 |
| Jul 12, 2024 | 1,260.00 | 1,260.00 | 1,190.00 | 1,205.00 | 1,199.55 | 245,233 |
| Jul 11, 2024 | 1,205.00 | 1,250.00 | 1,185.00 | 1,245.00 | 1,239.37 | 207,295 |
| Jul 10, 2024 | 1,250.00 | 1,265.00 | 1,195.00 | 1,220.00 | 1,214.48 | 76,897 |
| Jul 8, 2024 | 1,209.00 | 1,234.00 | 1,175.50 | 1,211.50 | 1,206.02 | 134,613 |
| Jul 5, 2024 | 1,210.00 | 1,223.00 | 1,121.00 | 1,208.50 | 1,203.04 | 68,152 |
| Jul 4, 2024 | 1,250.00 | 1,250.00 | 1,187.00 | 1,205.00 | 1,199.55 | 39,776 |
| Jul 3, 2024 | 1,260.00 | 1,269.00 | 1,186.00 | 1,200.00 | 1,194.57 | 239,803 |
| Jul 2, 2024 | 1,259.00 | 1,277.00 | 1,223.00 | 1,246.50 | 1,240.86 | 40,481 |
| Jul 1, 2024 | 1,279.50 | 1,279.50 | 1,195.00 | 1,235.00 | 1,229.42 | 36,018 |
| Jun 28, 2024 | 1,318.00 | 1,350.00 | 1,225.00 | 1,249.50 | 1,243.85 | 108,110 |
| Jun 27, 2024 | 1,330.00 | 1,350.00 | 1,298.50 | 1,319.00 | 1,313.04 | 36,291 |
| Jun 26, 2024 | 1,405.00 | 1,460.00 | 1,281.00 | 1,298.50 | 1,292.63 | 47,717 |
| Jun 25, 2024 | 1,358.00 | 1,440.00 | 1,300.00 | 1,360.50 | 1,354.35 | 192,414 |
| Jun 24, 2024 | 1,255.50 | 1,398.50 | 1,210.00 | 1,322.50 | 1,316.52 | 106,833 |
| Jun 19, 2024 | 1,155.50 | 1,313.00 | 1,130.00 | 1,256.00 | 1,250.32 | 70,904 |
| Jun 18, 2024 | 1,230.00 | 1,230.00 | 1,150.00 | 1,162.50 | 1,157.24 | 28,705 |
| Jun 14, 2024 | 30.246916 Dividend | |||||
| Jun 14, 2024 | 1,230.00 | 1,240.00 | 1,190.00 | 1,219.00 | 1,213.49 | 33,317 |
| Jun 13, 2024 | 1,274.00 | 1,306.00 | 1,190.00 | 1,214.50 | 1,178.90 | 102,889 |
| Jun 12, 2024 | 1,205.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,189.09 | 73,854 |
| Jun 11, 2024 | 1,221.00 | 1,250.00 | 1,190.00 | 1,241.50 | 1,205.11 | 31,788 |
| Jun 10, 2024 | 1,165.00 | 1,230.00 | 1,156.00 | 1,219.50 | 1,183.75 | 23,654 |
| Jun 7, 2024 | 1,160.00 | 1,190.00 | 1,131.50 | 1,162.00 | 1,127.94 | 15,383 |
| Jun 6, 2024 | 1,161.00 | 1,180.00 | 1,111.00 | 1,160.00 | 1,126.00 | 55,583 |
| Jun 5, 2024 | 1,130.00 | 1,196.50 | 1,100.00 | 1,164.00 | 1,129.88 | 54,707 |
| Jun 4, 2024 | 1,200.00 | 1,227.00 | 1,100.00 | 1,161.50 | 1,127.45 | 69,898 |
| Jun 3, 2024 | 1,209.00 | 1,252.00 | 1,161.00 | 1,204.50 | 1,169.19 | 37,187 |
| May 31, 2024 | 1,213.00 | 1,240.00 | 1,189.50 | 1,209.00 | 1,173.56 | 77,968 |
| May 30, 2024 | 1,198.00 | 1,230.00 | 1,170.00 | 1,211.50 | 1,175.99 | 156,894 |
| May 29, 2024 | 1,230.50 | 1,280.00 | 1,178.00 | 1,195.00 | 1,159.97 | 29,791 |
| May 28, 2024 | 1,200.00 | 1,245.00 | 1,150.50 | 1,229.50 | 1,193.46 | 41,711 |
| May 27, 2024 | 1,130.00 | 1,205.00 | 1,090.00 | 1,200.50 | 1,165.31 | 65,581 |
| May 24, 2024 | 1,148.00 | 1,152.00 | 1,089.50 | 1,126.00 | 1,092.99 | 40,766 |
| May 23, 2024 | 1,155.00 | 1,160.00 | 1,113.50 | 1,121.00 | 1,088.14 | 29,625 |
| May 22, 2024 | 1,140.00 | 1,155.00 | 1,088.00 | 1,145.50 | 1,111.92 | 84,663 |
| May 21, 2024 | 1,089.50 | 1,145.00 | 1,071.00 | 1,138.00 | 1,104.64 | 142,107 |
| May 20, 2024 | 1,055.00 | 1,111.50 | 1,020.00 | 1,065.50 | 1,034.27 | 52,620 |
| May 17, 2024 | 1,026.00 | 1,052.00 | 1,025.00 | 1,048.50 | 1,017.76 | 14,923 |
| May 16, 2024 | 1,040.00 | 1,059.00 | 1,020.50 | 1,025.50 | 995.44 | 29,875 |
| May 15, 2024 | 1,034.50 | 1,045.00 | 1,001.00 | 1,041.00 | 1,010.48 | 52,330 |
| May 14, 2024 | 955.00 | 1,025.00 | 950.00 | 1,019.00 | 989.13 | 238,082 |
| May 13, 2024 | 969.00 | 1,000.00 | 932.00 | 953.50 | 925.55 | 172,266 |
| May 10, 2024 | 930.00 | 974.50 | 925.00 | 942.00 | 914.39 | 227,077 |
| May 9, 2024 | 950.00 | 967.50 | 921.00 | 924.00 | 896.91 | 50,345 |
| May 8, 2024 | 946.00 | 973.00 | 923.00 | 945.00 | 917.30 | 196,302 |
| May 7, 2024 | 937.00 | 968.50 | 918.50 | 942.50 | 914.87 | 232,462 |
| May 6, 2024 | 970.00 | 974.00 | 930.00 | 954.50 | 926.52 | 142,588 |
| May 3, 2024 | 940.00 | 970.00 | 919.00 | 954.50 | 926.52 | 53,895 |
| May 2, 2024 | 923.00 | 969.00 | 894.00 | 934.50 | 907.11 | 458,980 |
| Apr 30, 2024 | 912.00 | 960.00 | 912.00 | 923.50 | 896.43 | 139,210 |