Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
6,010.00
-80.00
(-1.31%)
At close: 4:59:01 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 |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 6,050.00 | 6,050.00 | 5,990.00 | 6,010.00 | 6,010.00 | 150,085 |
| Feb 24, 2025 | 6,250.00 | 6,250.00 | 6,060.00 | 6,090.00 | 6,090.00 | 194,584 |
| Feb 21, 2025 | 6,190.00 | 6,190.00 | 6,120.00 | 6,150.00 | 6,150.00 | 287,048 |
| Feb 20, 2025 | 6,010.00 | 6,230.00 | 6,010.00 | 6,150.00 | 6,150.00 | 500,092 |
| Feb 19, 2025 | 5,970.00 | 5,980.00 | 5,850.00 | 5,900.00 | 5,900.00 | 608,652 |
| Feb 18, 2025 | 5,980.00 | 6,010.00 | 5,900.00 | 5,980.00 | 5,980.00 | 488,387 |
| Feb 17, 2025 | 5,940.00 | 6,040.00 | 5,900.00 | 6,000.00 | 6,000.00 | 117,279 |
| Feb 14, 2025 | 5,700.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,850.00 | 150,125 |
| Feb 13, 2025 | 5,680.00 | 5,740.00 | 5,570.00 | 5,720.00 | 5,720.00 | 189,383 |
| Feb 12, 2025 | 5,720.00 | 5,760.00 | 5,650.00 | 5,710.00 | 5,710.00 | 165,404 |
| Feb 11, 2025 | 5,700.00 | 5,740.00 | 5,590.00 | 5,710.00 | 5,710.00 | 82,285 |
| Feb 10, 2025 | 5,790.00 | 5,810.00 | 5,690.00 | 5,710.00 | 5,710.00 | 113,705 |
| Feb 7, 2025 | 5,850.00 | 5,870.00 | 5,680.00 | 5,700.00 | 5,700.00 | 177,540 |
| Feb 6, 2025 | 5,710.00 | 5,820.00 | 5,700.00 | 5,780.00 | 5,780.00 | 206,617 |
| Feb 5, 2025 | 5,650.00 | 5,690.00 | 5,600.00 | 5,670.00 | 5,670.00 | 180,659 |
| Feb 4, 2025 | 5,550.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,630.00 | 99,669 |
| Feb 3, 2025 | 5,510.00 | 5,560.00 | 5,400.00 | 5,550.00 | 5,550.00 | 188,357 |
| Jan 31, 2025 | 5,620.00 | 5,650.00 | 5,480.00 | 5,510.00 | 5,510.00 | 279,964 |
| Jan 30, 2025 | 5,400.00 | 5,630.00 | 5,350.00 | 5,620.00 | 5,620.00 | 485,188 |
| Jan 29, 2025 | 5,310.00 | 5,410.00 | 5,270.00 | 5,370.00 | 5,370.00 | 126,584 |
| Jan 28, 2025 | 5,390.00 | 5,390.00 | 5,290.00 | 5,310.00 | 5,310.00 | 160,509 |
| Jan 27, 2025 | 5,280.00 | 5,390.00 | 5,220.00 | 5,380.00 | 5,380.00 | 404,481 |
| Jan 24, 2025 | 5,350.00 | 5,390.00 | 5,120.00 | 5,270.00 | 5,270.00 | 231,156 |
| Jan 23, 2025 | 5,330.00 | 5,330.00 | 5,220.00 | 5,240.00 | 5,240.00 | 223,384 |
| Jan 22, 2025 | 5,430.00 | 5,430.00 | 5,320.00 | 5,330.00 | 5,330.00 | 216,366 |
| Jan 21, 2025 | 5,400.00 | 5,400.00 | 5,280.00 | 5,350.00 | 5,350.00 | 448,448 |
| Jan 20, 2025 | 5,390.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | 62,689 |
| Jan 17, 2025 | 5,220.00 | 5,410.00 | 5,200.00 | 5,360.00 | 5,360.00 | 348,151 |
| Jan 16, 2025 | 5,180.00 | 5,270.00 | 5,080.00 | 5,200.00 | 5,200.00 | 491,470 |
| Jan 15, 2025 | 5,200.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,200.00 | 181,438 |
| Jan 14, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 112,255 |
| Jan 13, 2025 | 5,030.00 | 5,170.00 | 4,980.00 | 5,100.00 | 5,100.00 | 154,273 |
| Jan 10, 2025 | 5,080.00 | 5,170.00 | 5,040.00 | 5,120.00 | 5,120.00 | 339,910 |
| Jan 9, 2025 | 5,070.00 | 5,220.00 | 5,060.00 | 5,120.00 | 5,120.00 | 105,042 |
| Jan 8, 2025 | 5,100.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | 137,345 |
| Jan 7, 2025 | 5,190.00 | 5,210.00 | 5,070.00 | 5,100.00 | 5,100.00 | 352,289 |
| Jan 6, 2025 | 5,200.00 | 5,430.00 | 5,100.00 | 5,130.00 | 5,130.00 | 151,916 |
| Jan 3, 2025 | 5,230.00 | 5,230.00 | 5,080.00 | 5,120.00 | 5,120.00 | 200,417 |
| Jan 2, 2025 | 5,420.00 | 5,420.00 | 5,200.00 | 5,240.00 | 5,240.00 | 253,723 |
| Dec 30, 2024 | 5,390.00 | 5,390.00 | 5,230.00 | 5,280.00 | 5,280.00 | 113,621 |
| Dec 27, 2024 | 5,280.00 | 5,450.00 | 5,220.00 | 5,280.00 | 5,280.00 | 87,358 |
| Dec 26, 2024 | 5,290.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,320.00 | 223,170 |
| Dec 24, 2024 | 5,260.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | 46,955 |
| Dec 23, 2024 | 5,200.00 | 5,250.00 | 5,160.00 | 5,240.00 | 5,240.00 | 160,961 |
| Dec 20, 2024 | 5,090.00 | 5,220.00 | 5,000.00 | 5,200.00 | 5,200.00 | 105,302 |
| Dec 19, 2024 | 5,140.00 | 5,210.00 | 5,060.00 | 5,070.00 | 5,070.00 | 115,781 |
| Dec 18, 2024 | 5,300.00 | 5,360.00 | 5,070.00 | 5,090.00 | 5,090.00 | 247,771 |
| Dec 17, 2024 | 5,100.00 | 5,320.00 | 5,070.00 | 5,310.00 | 5,310.00 | 513,149 |
| Dec 16, 2024 | 5,100.00 | 5,170.00 | 5,010.00 | 5,120.00 | 5,120.00 | 95,101 |
| Dec 13, 2024 | 5,070.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 134,859 |
| Dec 12, 2024 | 46.11 Dividend | |||||
| Dec 12, 2024 | 5,230.00 | 5,230.00 | 5,060.00 | 5,100.00 | 5,100.00 | 174,583 |
| Dec 11, 2024 | 5,390.00 | 5,390.00 | 5,220.00 | 5,320.00 | 5,319.96 | 100,909 |
| Dec 10, 2024 | 5,210.00 | 5,350.00 | 5,210.00 | 5,350.00 | 5,349.96 | 297,409 |
| Dec 9, 2024 | 5,140.00 | 5,310.00 | 5,140.00 | 5,290.00 | 5,289.96 | 156,027 |
| Dec 6, 2024 | 5,340.00 | 5,340.00 | 5,010.00 | 5,040.00 | 5,039.96 | 210,470 |
| Dec 5, 2024 | 5,300.00 | 5,330.00 | 5,210.00 | 5,240.00 | 5,239.96 | 112,300 |
| Dec 4, 2024 | 5,350.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,249.96 | 145,154 |
| Dec 3, 2024 | 5,370.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,349.96 | 91,891 |
| Dec 2, 2024 | 5,450.00 | 5,450.00 | 5,330.00 | 5,370.00 | 5,369.96 | 145,876 |
| Nov 29, 2024 | 5,450.00 | 5,580.00 | 5,330.00 | 5,470.00 | 5,469.96 | 223,586 |
| Nov 28, 2024 | 5,500.00 | 5,600.00 | 5,470.00 | 5,530.00 | 5,529.96 | 25,783 |
| Nov 27, 2024 | 5,490.00 | 5,550.00 | 5,440.00 | 5,480.00 | 5,479.96 | 166,613 |
| Nov 26, 2024 | 5,650.00 | 5,650.00 | 5,460.00 | 5,480.00 | 5,479.96 | 202,077 |
| Nov 25, 2024 | 5,560.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,599.95 | 104,955 |
| Nov 22, 2024 | 5,530.00 | 5,610.00 | 5,490.00 | 5,550.00 | 5,549.95 | 184,302 |
| Nov 21, 2024 | 5,540.00 | 5,540.00 | 5,430.00 | 5,540.00 | 5,539.95 | 138,309 |
| Nov 20, 2024 | 5,600.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,589.95 | 336,558 |
| Nov 19, 2024 | 5,590.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,589.95 | 219,306 |
| Nov 15, 2024 | 5,670.00 | 5,750.00 | 5,560.00 | 5,590.00 | 5,589.95 | 123,462 |
| Nov 14, 2024 | 5,810.00 | 5,810.00 | 5,640.00 | 5,680.00 | 5,679.95 | 266,556 |
| Nov 13, 2024 | 5,790.00 | 5,820.00 | 5,700.00 | 5,760.00 | 5,759.95 | 119,699 |
| Nov 12, 2024 | 5,920.00 | 5,920.00 | 5,750.00 | 5,760.00 | 5,759.95 | 181,610 |
| Nov 11, 2024 | 6,040.00 | 6,040.00 | 5,900.00 | 5,940.00 | 5,939.95 | 224,949 |
| Nov 8, 2024 | 6,430.00 | 6,440.00 | 5,950.00 | 6,100.00 | 6,099.95 | 256,220 |
| Nov 7, 2024 | 6,410.00 | 6,610.00 | 6,410.00 | 6,550.00 | 6,549.95 | 78,115 |
| Nov 6, 2024 | 6,240.00 | 6,350.00 | 6,210.00 | 6,330.00 | 6,329.95 | 85,614 |
| Nov 5, 2024 | 6,450.00 | 6,470.00 | 6,310.00 | 6,400.00 | 6,399.95 | 56,990 |
| Nov 4, 2024 | 6,250.00 | 6,440.00 | 6,250.00 | 6,400.00 | 6,399.95 | 71,788 |
| Nov 1, 2024 | 6,180.00 | 6,270.00 | 6,170.00 | 6,240.00 | 6,239.95 | 95,096 |
| Oct 31, 2024 | 6,280.00 | 6,280.00 | 6,150.00 | 6,180.00 | 6,179.95 | 56,421 |
| Oct 30, 2024 | 6,430.00 | 6,430.00 | 6,200.00 | 6,280.00 | 6,279.95 | 27,839 |
| Oct 29, 2024 | 6,420.00 | 6,440.00 | 6,260.00 | 6,300.00 | 6,299.95 | 37,774 |
| Oct 28, 2024 | 6,460.00 | 6,460.00 | 6,350.00 | 6,360.00 | 6,359.95 | 83,546 |
| Oct 25, 2024 | 6,320.00 | 6,440.00 | 6,270.00 | 6,310.00 | 6,309.95 | 137,535 |
| Oct 24, 2024 | 6,190.00 | 6,220.00 | 6,140.00 | 6,180.00 | 6,179.95 | 204,414 |
| Oct 23, 2024 | 6,280.00 | 6,280.00 | 6,170.00 | 6,190.00 | 6,189.95 | 67,846 |
| Oct 22, 2024 | 6,340.00 | 6,370.00 | 6,270.00 | 6,350.00 | 6,349.95 | 34,733 |
| Oct 21, 2024 | 6,400.00 | 6,420.00 | 6,320.00 | 6,340.00 | 6,339.95 | 45,934 |
| Oct 18, 2024 | 6,640.00 | 6,640.00 | 6,350.00 | 6,370.00 | 6,369.95 | 74,700 |
| Oct 17, 2024 | 6,450.00 | 6,470.00 | 6,360.00 | 6,430.00 | 6,429.95 | 97,511 |
| Oct 16, 2024 | 6,390.00 | 6,560.00 | 6,390.00 | 6,560.00 | 6,559.95 | 55,171 |
| Oct 15, 2024 | 6,450.00 | 6,450.00 | 6,290.00 | 6,370.00 | 6,369.95 | 50,001 |
| Oct 14, 2024 | 6,550.00 | 6,580.00 | 6,440.00 | 6,580.00 | 6,579.95 | 83,504 |
| Oct 10, 2024 | 6,600.00 | 6,620.00 | 6,460.00 | 6,480.00 | 6,479.95 | 80,199 |
| Oct 9, 2024 | 6,630.00 | 6,630.00 | 6,430.00 | 6,490.00 | 6,489.95 | 79,993 |
| Oct 8, 2024 | 6,800.00 | 6,800.00 | 6,670.00 | 6,710.00 | 6,709.95 | 78,476 |
| Oct 7, 2024 | 7,040.00 | 7,150.00 | 7,010.00 | 7,020.00 | 7,019.94 | 26,590 |
| Oct 4, 2024 | 7,050.00 | 7,080.00 | 6,970.00 | 7,000.00 | 6,999.94 | 96,644 |
| Oct 3, 2024 | 7,160.00 | 7,160.00 | 6,980.00 | 7,050.00 | 7,049.94 | 67,786 |
| Oct 2, 2024 | 7,350.00 | 7,510.00 | 7,270.00 | 7,310.00 | 7,309.94 | 45,783 |
| Oct 1, 2024 | 7,290.00 | 7,350.00 | 7,210.00 | 7,310.00 | 7,309.94 | 37,425 |
| Sep 30, 2024 | 7,260.00 | 7,360.00 | 7,150.00 | 7,230.00 | 7,229.94 | 89,102 |
| Sep 27, 2024 | 7,350.00 | 7,410.00 | 7,150.00 | 7,240.00 | 7,239.94 | 69,728 |
| Sep 26, 2024 | 7,080.00 | 7,290.00 | 7,080.00 | 7,240.00 | 7,239.94 | 143,835 |
| Sep 25, 2024 | 6,740.00 | 6,840.00 | 6,740.00 | 6,810.00 | 6,809.94 | 208,643 |
| Sep 24, 2024 | 6,710.00 | 6,820.00 | 6,710.00 | 6,750.00 | 6,749.94 | 119,208 |
| Sep 23, 2024 | 6,340.00 | 6,430.00 | 6,270.00 | 6,380.00 | 6,379.95 | 47,978 |
| Sep 20, 2024 | 6,550.00 | 6,550.00 | 6,290.00 | 6,370.00 | 6,369.95 | 170,277 |
| Sep 19, 2024 | 6,600.00 | 6,660.00 | 6,530.00 | 6,580.00 | 6,579.95 | 27,914 |
| Sep 18, 2024 | 6,580.00 | 6,620.00 | 6,480.00 | 6,520.00 | 6,519.95 | 101,610 |
| Sep 17, 2024 | 6,600.00 | 6,660.00 | 6,510.00 | 6,590.00 | 6,589.95 | 16,706 |
| Sep 16, 2024 | 6,610.00 | 6,630.00 | 6,500.00 | 6,580.00 | 6,579.95 | 48,050 |
| Sep 13, 2024 | 6,590.00 | 6,700.00 | 6,570.00 | 6,580.00 | 6,579.95 | 70,595 |
| Sep 12, 2024 | 6,470.00 | 6,530.00 | 6,400.00 | 6,490.00 | 6,489.95 | 41,761 |
| Sep 11, 2024 | 6,250.00 | 6,430.00 | 6,250.00 | 6,390.00 | 6,389.95 | 24,690 |
| Sep 10, 2024 | 6,240.00 | 6,260.00 | 6,140.00 | 6,210.00 | 6,209.95 | 23,332 |
| Sep 9, 2024 | 6,410.00 | 6,440.00 | 6,270.00 | 6,330.00 | 6,329.95 | 39,418 |
| Sep 6, 2024 | 6,580.00 | 6,580.00 | 6,350.00 | 6,400.00 | 6,399.95 | 37,521 |
| Sep 5, 2024 | 6,570.00 | 6,630.00 | 6,500.00 | 6,550.00 | 6,549.95 | 18,811 |
| Sep 4, 2024 | 6,590.00 | 6,620.00 | 6,530.00 | 6,560.00 | 6,559.95 | 50,708 |
| Sep 3, 2024 | 6,680.00 | 6,680.00 | 6,500.00 | 6,530.00 | 6,529.95 | 61,066 |
| Sep 2, 2024 | 7,000.00 | 7,000.00 | 6,770.00 | 6,840.00 | 6,839.94 | 10,422 |
| Aug 30, 2024 | 6,830.00 | 6,850.00 | 6,670.00 | 6,830.00 | 6,829.94 | 31,999 |
| Aug 29, 2024 | 6,900.00 | 6,910.00 | 6,750.00 | 6,810.00 | 6,809.94 | 64,571 |
| Aug 28, 2024 | 6,950.00 | 7,010.00 | 6,870.00 | 6,930.00 | 6,929.94 | 27,590 |
| Aug 27, 2024 | 6,940.00 | 7,100.00 | 6,940.00 | 7,080.00 | 7,079.94 | 80,141 |
| Aug 26, 2024 | 6,850.00 | 6,910.00 | 6,810.00 | 6,850.00 | 6,849.94 | 51,680 |
| Aug 23, 2024 | 6,750.00 | 6,850.00 | 6,700.00 | 6,750.00 | 6,749.94 | 32,754 |
| Aug 22, 2024 | 6,780.00 | 6,810.00 | 6,700.00 | 6,750.00 | 6,749.94 | 32,787 |
| Aug 21, 2024 | 6,900.00 | 6,910.00 | 6,810.00 | 6,870.00 | 6,869.94 | 69,828 |
| Aug 20, 2024 | 6,790.00 | 6,790.00 | 6,660.00 | 6,730.00 | 6,729.94 | 48,992 |
| Aug 19, 2024 | 6,700.00 | 6,870.00 | 6,700.00 | 6,780.00 | 6,779.94 | 103,641 |
| Aug 16, 2024 | 6,550.00 | 6,640.00 | 6,470.00 | 6,610.00 | 6,609.95 | 45,602 |
| Aug 15, 2024 | 6,420.00 | 6,550.00 | 6,400.00 | 6,510.00 | 6,509.95 | 42,842 |
| Aug 14, 2024 | 6,560.00 | 6,560.00 | 6,360.00 | 6,450.00 | 6,449.95 | 44,364 |
| Aug 13, 2024 | 6,650.00 | 6,660.00 | 6,530.00 | 6,570.00 | 6,569.95 | 17,048 |
| Aug 12, 2024 | 6,710.00 | 6,710.00 | 6,570.00 | 6,610.00 | 6,609.95 | 20,125 |
| Aug 9, 2024 | 6,710.00 | 6,790.00 | 6,640.00 | 6,700.00 | 6,699.95 | 16,971 |
| Aug 8, 2024 | 6,800.00 | 6,810.00 | 6,660.00 | 6,670.00 | 6,669.95 | 34,795 |
| Aug 7, 2024 | 6,830.00 | 6,840.00 | 6,700.00 | 6,730.00 | 6,729.94 | 24,082 |
| Aug 6, 2024 | 6,800.00 | 6,800.00 | 6,640.00 | 6,760.00 | 6,759.94 | 24,657 |
| Aug 5, 2024 | 196.89 Dividend | |||||
| Aug 5, 2024 | 6,470.00 | 6,700.00 | 6,450.00 | 6,610.00 | 6,609.95 | 17,308 |
| Aug 2, 2024 | 6,860.00 | 6,950.00 | 6,720.00 | 6,870.00 | 6,869.76 | 64,092 |
| Aug 1, 2024 | 7,060.00 | 7,070.00 | 6,830.00 | 6,850.00 | 6,849.76 | 54,036 |
| Jul 31, 2024 | 6,800.00 | 7,040.00 | 6,700.00 | 6,980.00 | 6,979.75 | 1,354 |
| Jul 30, 2024 | 6,940.00 | 6,940.00 | 6,740.00 | 6,760.00 | 6,759.76 | 44,546 |
| Jul 29, 2024 | 7,190.00 | 7,200.00 | 7,020.00 | 7,040.00 | 7,039.75 | 14,249 |
| Jul 26, 2024 | 7,300.00 | 7,300.00 | 7,060.00 | 7,170.00 | 7,169.75 | 20,258 |
| Jul 25, 2024 | 7,200.00 | 7,240.00 | 7,130.00 | 7,160.00 | 7,159.75 | 16,972 |
| Jul 24, 2024 | 7,200.00 | 7,220.00 | 7,100.00 | 7,160.00 | 7,159.75 | 11,440 |
| Jul 23, 2024 | 7,190.00 | 7,270.00 | 7,150.00 | 7,190.00 | 7,189.75 | 26,907 |
| Jul 22, 2024 | 7,350.00 | 7,370.00 | 7,250.00 | 7,300.00 | 7,299.74 | 35,119 |
| Jul 19, 2024 | 7,330.00 | 7,330.00 | 7,190.00 | 7,290.00 | 7,289.74 | 16,379 |
| Jul 18, 2024 | 7,400.00 | 7,400.00 | 7,230.00 | 7,260.00 | 7,259.75 | 42,245 |
| Jul 17, 2024 | 7,300.00 | 7,430.00 | 7,210.00 | 7,360.00 | 7,359.74 | 29,853 |
| Jul 16, 2024 | 7,400.00 | 7,460.00 | 7,050.00 | 7,380.00 | 7,379.74 | 34,620 |
| Jul 15, 2024 | 8,050.00 | 8,050.00 | 7,520.00 | 7,580.00 | 7,579.73 | 27,824 |
| Jul 12, 2024 | 8,000.00 | 8,295.00 | 8,000.00 | 8,260.00 | 8,259.71 | 26,638 |
| Jul 11, 2024 | 7,900.00 | 8,070.00 | 7,870.00 | 8,050.00 | 8,049.72 | 28,988 |
| Jul 10, 2024 | 8,000.00 | 8,050.00 | 7,870.00 | 7,960.00 | 7,959.72 | 32,906 |
| Jul 8, 2024 | 8,111.50 | 8,126.00 | 7,950.00 | 7,979.00 | 7,978.72 | 16,260 |
| Jul 5, 2024 | 8,197.00 | 8,197.00 | 7,984.50 | 8,144.00 | 8,143.71 | 57,268 |
| Jul 4, 2024 | 8,294.00 | 8,295.00 | 8,150.00 | 8,293.50 | 8,293.21 | 17,145 |
| Jul 3, 2024 | 8,220.00 | 8,295.00 | 8,000.00 | 8,253.50 | 8,253.21 | 53,848 |
| Jul 2, 2024 | 8,005.00 | 8,092.00 | 7,825.00 | 7,961.50 | 7,961.22 | 64,300 |
| Jul 1, 2024 | 7,600.00 | 7,926.50 | 7,600.00 | 7,921.50 | 7,921.22 | 53,747 |
| Jun 28, 2024 | 7,515.00 | 7,624.00 | 7,404.00 | 7,564.00 | 7,563.73 | 36,326 |
| Jun 27, 2024 | 7,200.50 | 7,515.00 | 7,200.50 | 7,501.00 | 7,500.74 | 23,870 |
| Jun 26, 2024 | 7,305.00 | 7,470.00 | 7,305.00 | 7,465.00 | 7,464.74 | 20,975 |
| Jun 25, 2024 | 7,430.00 | 7,430.00 | 7,267.50 | 7,313.50 | 7,313.24 | 31,323 |
| Jun 24, 2024 | 7,100.00 | 7,490.00 | 7,100.00 | 7,434.00 | 7,433.74 | 57,158 |
| Jun 19, 2024 | 7,100.00 | 7,110.00 | 6,972.00 | 7,110.00 | 7,109.75 | 11,075 |
| Jun 18, 2024 | 7,161.00 | 7,243.50 | 7,078.00 | 7,113.50 | 7,113.25 | 16,258 |
| Jun 14, 2024 | 7,538.00 | 7,538.00 | 7,085.50 | 7,152.50 | 7,152.25 | 29,631 |
| Jun 13, 2024 | 7,230.00 | 7,261.00 | 7,000.00 | 7,216.00 | 7,215.75 | 20,491 |
| Jun 12, 2024 | 7,440.00 | 7,597.00 | 7,210.50 | 7,236.50 | 7,236.25 | 23,211 |
| Jun 11, 2024 | 7,411.00 | 7,477.00 | 7,301.50 | 7,457.50 | 7,457.24 | 42,629 |
| Jun 10, 2024 | 7,555.00 | 7,555.00 | 7,332.00 | 7,442.50 | 7,442.24 | 36,530 |
| Jun 7, 2024 | 7,568.00 | 7,765.00 | 7,423.00 | 7,460.00 | 7,459.74 | 31,067 |
| Jun 6, 2024 | 7,500.00 | 7,625.00 | 7,477.00 | 7,556.00 | 7,555.73 | 73,270 |
| Jun 5, 2024 | 7,745.00 | 7,745.00 | 7,400.00 | 7,460.50 | 7,460.24 | 64,622 |
| Jun 4, 2024 | 7,590.00 | 7,799.50 | 7,464.50 | 7,576.00 | 7,575.73 | 51,626 |
| Jun 3, 2024 | 7,476.00 | 7,685.50 | 7,394.00 | 7,664.50 | 7,664.23 | 46,205 |
| May 31, 2024 | 7,401.00 | 7,546.00 | 7,350.00 | 7,501.50 | 7,501.24 | 114,877 |
| May 30, 2024 | 7,380.00 | 7,441.00 | 7,200.50 | 7,401.00 | 7,400.74 | 23,050 |
| May 29, 2024 | 7,624.50 | 7,624.50 | 7,255.00 | 7,375.50 | 7,375.24 | 20,239 |
| May 28, 2024 | 7,990.00 | 7,990.00 | 7,541.00 | 7,645.00 | 7,644.73 | 23,661 |
| May 27, 2024 | 8,070.00 | 8,070.00 | 7,500.00 | 7,979.50 | 7,979.22 | 4,493 |
| May 24, 2024 | 7,971.50 | 8,037.00 | 7,704.00 | 7,766.00 | 7,765.73 | 18,916 |
| May 23, 2024 | 8,100.00 | 8,135.50 | 7,689.50 | 7,889.50 | 7,889.22 | 46,816 |
| May 22, 2024 | 7,732.00 | 7,997.00 | 7,710.50 | 7,908.50 | 7,908.22 | 51,629 |
| May 21, 2024 | 7,385.00 | 7,749.50 | 7,385.00 | 7,711.00 | 7,710.73 | 79,025 |
| May 20, 2024 | 7,186.00 | 7,407.00 | 7,092.50 | 7,382.50 | 7,382.24 | 32,905 |
| May 17, 2024 | 7,097.00 | 7,197.50 | 7,029.50 | 7,176.50 | 7,176.25 | 44,425 |
| May 16, 2024 | 6,900.00 | 6,975.50 | 6,886.00 | 6,967.00 | 6,966.75 | 17,637 |
| May 15, 2024 | 6,800.00 | 6,870.00 | 6,660.50 | 6,861.50 | 6,861.26 | 20,506 |
| May 14, 2024 | 6,807.50 | 6,830.00 | 6,714.00 | 6,820.50 | 6,820.26 | 10,981 |
| May 13, 2024 | 6,898.00 | 6,898.00 | 6,705.00 | 6,777.50 | 6,777.26 | 15,419 |
| May 10, 2024 | 6,910.00 | 6,910.00 | 6,710.00 | 6,723.00 | 6,722.76 | 9,438 |
| May 9, 2024 | 6,830.00 | 6,833.50 | 6,681.50 | 6,828.00 | 6,827.76 | 9,998 |
| May 8, 2024 | 6,954.50 | 6,954.50 | 6,740.00 | 6,770.50 | 6,770.26 | 89,877 |
| May 7, 2024 | 7,200.00 | 7,200.00 | 6,953.00 | 6,973.50 | 6,973.25 | 55,336 |
| May 6, 2024 | 7,126.00 | 7,126.00 | 6,940.00 | 6,954.50 | 6,954.26 | 15,479 |
| May 3, 2024 | 7,035.00 | 7,089.50 | 6,955.50 | 7,071.00 | 7,070.75 | 48,134 |
| May 2, 2024 | 6,764.00 | 7,037.00 | 6,758.00 | 7,031.00 | 7,030.75 | 50,288 |
| Apr 30, 2024 | 6,752.50 | 6,752.50 | 6,639.00 | 6,659.00 | 6,658.77 | 20,196 |
| Apr 29, 2024 | 6,700.00 | 6,845.00 | 6,678.50 | 6,834.00 | 6,833.76 | 31,099 |
| Apr 26, 2024 | 6,582.50 | 6,708.50 | 6,580.50 | 6,678.50 | 6,678.27 | 37,128 |
| Apr 25, 2024 | 6,439.50 | 6,523.50 | 6,329.00 | 6,493.50 | 6,493.27 | 17,361 |
| Apr 24, 2024 | 6,513.00 | 6,556.50 | 6,442.50 | 6,552.00 | 6,551.77 | 20,354 |
| Apr 23, 2024 | 6,483.00 | 6,483.00 | 6,401.00 | 6,416.00 | 6,415.77 | 21,297 |
| Apr 22, 2024 | 6,510.50 | 6,519.50 | 6,390.50 | 6,473.00 | 6,472.77 | 37,184 |
| Apr 19, 2024 | 6,358.00 | 6,550.00 | 6,320.00 | 6,533.00 | 6,532.77 | 13,266 |
| Apr 18, 2024 | 6,301.00 | 6,378.50 | 6,231.50 | 6,326.00 | 6,325.78 | 29,217 |
| Apr 17, 2024 | 6,375.00 | 6,471.50 | 6,280.00 | 6,309.00 | 6,308.78 | 15,582 |
| Apr 16, 2024 | 6,273.00 | 6,310.00 | 6,172.50 | 6,274.00 | 6,273.78 | 41,636 |
| Apr 15, 2024 | 6,348.50 | 6,493.00 | 6,286.50 | 6,433.00 | 6,432.77 | 34,565 |
| Apr 12, 2024 | 6,500.00 | 6,500.00 | 6,300.50 | 6,331.50 | 6,331.28 | 16,981 |
| Apr 11, 2024 | 6,400.00 | 6,415.00 | 6,311.50 | 6,382.00 | 6,381.78 | 1,051 |
| Apr 10, 2024 | 6,481.50 | 6,481.50 | 6,321.00 | 6,350.50 | 6,350.28 | 34,796 |
| Apr 9, 2024 | 6,550.00 | 6,550.00 | 6,425.00 | 6,540.50 | 6,540.27 | 26,724 |
| Apr 8, 2024 | 6,254.00 | 6,550.00 | 6,254.00 | 6,516.00 | 6,515.77 | 39,786 |
| Apr 5, 2024 | 6,308.00 | 6,320.50 | 6,044.00 | 6,161.50 | 6,161.28 | 30,871 |
| Apr 4, 2024 | 6,500.00 | 6,592.00 | 6,300.00 | 6,307.50 | 6,307.28 | 28,261 |
| Apr 3, 2024 | 6,614.00 | 6,614.00 | 6,400.00 | 6,481.00 | 6,480.77 | 19,583 |
| Mar 27, 2024 | 6,650.00 | 6,750.00 | 6,567.00 | 6,611.00 | 6,610.77 | 19,922 |
| Mar 26, 2024 | 6,700.00 | 6,700.00 | 6,500.00 | 6,648.00 | 6,647.77 | 16,848 |
| Mar 25, 2024 | 6,869.00 | 6,869.00 | 6,575.00 | 6,588.50 | 6,588.27 | 24,806 |
| Mar 22, 2024 | 6,922.00 | 6,922.00 | 6,674.00 | 6,692.00 | 6,691.76 | 25,666 |
| Mar 21, 2024 | 6,947.00 | 6,947.00 | 6,779.50 | 6,828.00 | 6,827.76 | 85,444 |
| Mar 20, 2024 | 6,663.50 | 6,852.00 | 6,580.50 | 6,819.00 | 6,818.76 | 16,358 |
| Mar 19, 2024 | 6,522.00 | 6,679.00 | 6,522.00 | 6,631.00 | 6,630.77 | 36,990 |
| Mar 18, 2024 | 6,440.00 | 6,559.00 | 6,417.00 | 6,520.50 | 6,520.27 | 13,845 |
| Mar 15, 2024 | 6,450.00 | 6,450.00 | 6,247.00 | 6,421.00 | 6,420.77 | 28,689 |
| Mar 14, 2024 | 6,484.00 | 6,512.00 | 6,358.00 | 6,420.50 | 6,420.27 | 15,017 |
| Mar 13, 2024 | 6,605.00 | 6,700.00 | 6,456.00 | 6,485.00 | 6,484.77 | 37,300 |
| Mar 12, 2024 | 288.25 Dividend | |||||
| Mar 12, 2024 | 6,405.50 | 6,766.00 | 6,311.00 | 6,556.50 | 6,556.27 | 54,670 |
| Mar 11, 2024 | 6,990.00 | 6,990.00 | 6,560.00 | 6,567.00 | 6,566.50 | 22,971 |
| Mar 8, 2024 | 7,000.00 | 7,000.00 | 6,800.00 | 6,934.00 | 6,933.47 | 42,830 |
| Mar 7, 2024 | 7,000.00 | 7,060.00 | 6,842.50 | 6,938.50 | 6,937.97 | 22,352 |
| Mar 6, 2024 | 6,958.50 | 7,092.50 | 6,788.50 | 6,871.50 | 6,870.97 | 27,254 |
| Mar 5, 2024 | 7,162.00 | 7,165.50 | 6,900.00 | 6,904.00 | 6,903.47 | 4,354 |
| Mar 4, 2024 | 7,323.00 | 7,390.00 | 7,068.00 | 7,161.00 | 7,160.45 | 35,544 |
| Mar 1, 2024 | 7,312.50 | 7,421.50 | 7,200.00 | 7,323.00 | 7,322.44 | 27,810 |
| Feb 29, 2024 | 7,307.00 | 7,326.50 | 7,158.00 | 7,190.50 | 7,189.95 | 18,476 |
| Feb 28, 2024 | 7,490.00 | 7,600.00 | 7,154.50 | 7,181.00 | 7,180.45 | 45,681 |
| Feb 27, 2024 | 7,277.50 | 7,502.50 | 7,277.50 | 7,440.00 | 7,439.43 | 48,201 |
| Feb 26, 2024 | 7,540.00 | 7,850.00 | 7,100.00 | 7,240.50 | 7,239.95 | 17,345 |