Buenos Aires - Delayed Quote • ARS
Aluar Aluminio Argentino S.A.I.C. (ALUA.BA)
At close: April 25 at 4:59 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 25, 2024 | 810.00 | 862.00 | 810.00 | 857.50 | 857.50 | 680,636 |
| Apr 24, 2024 | 854.00 | 859.50 | 810.00 | 823.00 | 823.00 | 548,464 |
| Apr 23, 2024 | 887.00 | 899.00 | 840.00 | 850.50 | 850.50 | 708,192 |
| Apr 22, 2024 | 889.00 | 889.00 | 846.50 | 886.50 | 886.50 | 666,023 |
| Apr 19, 2024 | 856.00 | 864.00 | 834.00 | 859.50 | 859.50 | 950,724 |
| Apr 18, 2024 | 850.00 | 868.00 | 824.50 | 848.50 | 848.50 | 940,472 |
| Apr 17, 2024 | 932.00 | 933.00 | 845.00 | 849.00 | 849.00 | 893,810 |
| Apr 16, 2024 | 891.00 | 928.00 | 853.00 | 908.00 | 908.00 | 855,911 |
| Apr 15, 2024 | 874.50 | 910.00 | 830.50 | 888.50 | 888.50 | 1,546,642 |
| Apr 12, 2024 | 851.00 | 877.00 | 851.00 | 863.50 | 863.50 | 264,608 |
| Apr 11, 2024 | 862.00 | 879.00 | 832.00 | 872.00 | 872.00 | 19,884 |
| Apr 10, 2024 | 891.00 | 892.00 | 855.00 | 861.00 | 861.00 | 342,095 |
| Apr 9, 2024 | 835.00 | 895.00 | 818.00 | 891.50 | 891.50 | 934,759 |
| Apr 8, 2024 | 825.00 | 842.00 | 786.00 | 836.00 | 836.00 | 806,981 |
| Apr 5, 2024 | 826.00 | 826.00 | 785.00 | 801.00 | 801.00 | 1,356,349 |
| Apr 4, 2024 | 842.00 | 860.00 | 810.00 | 817.00 | 817.00 | 613,896 |
| Apr 3, 2024 | 900.00 | 908.50 | 837.00 | 850.50 | 850.50 | 1,247,820 |
| Mar 27, 2024 | 935.00 | 940.00 | 862.00 | 888.00 | 888.00 | 871,851 |
| Mar 26, 2024 | 930.00 | 934.00 | 886.50 | 928.00 | 928.00 | 894,703 |
| Mar 25, 2024 | 930.00 | 948.00 | 901.00 | 914.00 | 914.00 | 574,518 |
| Mar 22, 2024 | 941.00 | 947.00 | 909.00 | 924.00 | 924.00 | 627,760 |
| Mar 21, 2024 | 899.50 | 944.00 | 860.00 | 940.50 | 940.50 | 1,066,405 |
| Mar 20, 2024 | 864.00 | 897.50 | 864.00 | 896.50 | 896.50 | 1,023,891 |
| Mar 19, 2024 | 790.00 | 856.00 | 780.00 | 854.00 | 854.00 | 1,026,509 |
| Mar 18, 2024 | 780.00 | 820.00 | 780.00 | 789.50 | 789.50 | 832,105 |
| Mar 15, 2024 | 795.50 | 799.00 | 779.00 | 789.50 | 789.50 | 530,811 |
| Mar 14, 2024 | 809.00 | 809.00 | 760.00 | 795.50 | 795.50 | 659,584 |
| Mar 13, 2024 | 798.00 | 819.00 | 785.00 | 801.00 | 801.00 | 967,860 |
| Mar 12, 2024 | 725.50 | 774.00 | 721.50 | 771.00 | 771.00 | 1,625,031 |
| Mar 11, 2024 | 745.50 | 750.00 | 704.50 | 716.50 | 716.50 | 653,976 |
| Mar 8, 2024 | 761.00 | 778.00 | 715.00 | 748.50 | 748.50 | 1,568,977 |
| Mar 7, 2024 | 741.00 | 785.00 | 700.00 | 756.00 | 756.00 | 1,358,909 |
| Mar 6, 2024 | 779.50 | 785.00 | 727.50 | 740.50 | 740.50 | 1,030,509 |
| Mar 5, 2024 | 802.00 | 802.00 | 751.00 | 760.00 | 760.00 | 643,777 |
| Mar 4, 2024 | 850.00 | 879.00 | 800.00 | 806.00 | 806.00 | 828,827 |
| Mar 1, 2024 | 798.50 | 849.50 | 781.00 | 842.50 | 842.50 | 807,981 |
| Feb 29, 2024 | 755.00 | 794.00 | 750.00 | 776.50 | 776.50 | 834,687 |
| Feb 28, 2024 | 820.00 | 830.00 | 750.00 | 752.00 | 752.00 | 1,694,023 |
| Feb 27, 2024 | 890.00 | 910.00 | 818.50 | 825.00 | 825.00 | 981,603 |
| Feb 26, 2024 | 898.00 | 927.00 | 860.00 | 895.00 | 895.00 | 1,335,778 |
| Feb 23, 2024 | 818.00 | 888.00 | 810.00 | 886.00 | 886.00 | 1,296,779 |
| Feb 22, 2024 | 833.00 | 864.00 | 816.00 | 823.00 | 823.00 | 1,185,633 |
| Feb 21, 2024 | 900.00 | 902.50 | 820.00 | 826.00 | 826.00 | 759,416 |
| Feb 20, 2024 | 914.00 | 940.00 | 840.50 | 885.00 | 885.00 | 880,604 |
| Feb 19, 2024 | 898.50 | 939.00 | 870.00 | 912.50 | 912.50 | 623,998 |
| Feb 16, 2024 | 905.00 | 918.50 | 851.00 | 894.50 | 894.50 | 532,811 |
| Feb 15, 2024 | 940.00 | 948.00 | 901.50 | 904.50 | 904.50 | 563,225 |
| Feb 14, 2024 | 995.00 | 1,000.00 | 920.00 | 940.50 | 940.50 | 386,420 |
| Feb 9, 2024 | 980.00 | 1,014.00 | 960.00 | 994.00 | 994.00 | 499,119 |
| Feb 8, 2024 | 1,000.00 | 1,013.00 | 966.00 | 973.50 | 973.50 | 359,511 |
| Feb 7, 2024 | 992.00 | 1,016.00 | 951.00 | 998.50 | 998.50 | 1,082,912 |
| Feb 6, 2024 | 1,030.00 | 1,045.50 | 1,000.00 | 1,018.50 | 1,018.50 | 356,703 |
| Feb 5, 2024 | 1,072.00 | 1,080.00 | 1,005.00 | 1,042.00 | 1,042.00 | 631,582 |
| Feb 2, 2024 | 1,070.50 | 1,095.00 | 1,050.00 | 1,071.00 | 1,071.00 | 504,548 |
| Feb 1, 2024 | 1,037.00 | 1,073.00 | 1,017.00 | 1,070.00 | 1,070.00 | 996,887 |
| Jan 31, 2024 | 1,018.00 | 1,041.00 | 1,000.00 | 1,032.00 | 1,032.00 | 683,042 |
| Jan 30, 2024 | 1,022.00 | 1,048.00 | 1,013.00 | 1,016.50 | 1,016.50 | 472,537 |
| Jan 29, 2024 | 1,040.00 | 1,040.00 | 1,000.00 | 1,024.00 | 1,024.00 | 589,930 |
| Jan 26, 2024 | 1,083.00 | 1,083.00 | 1,031.00 | 1,039.50 | 1,039.50 | 961,792 |
| Jan 25, 2024 | 1,069.00 | 1,110.00 | 1,069.00 | 1,086.00 | 1,086.00 | 1,219,111 |
| Jan 24, 2024 | 1,052.00 | 1,079.00 | 1,035.00 | 1,075.00 | 1,075.00 | 1,287,479 |
| Jan 23, 2024 | 1,012.00 | 1,059.00 | 1,000.00 | 1,036.00 | 1,036.00 | 892,486 |
| Jan 22, 2024 | 1,025.00 | 1,025.00 | 997.50 | 1,010.50 | 1,010.50 | 1,067,355 |
| Jan 19, 2024 | 1,020.50 | 1,040.00 | 995.00 | 1,007.00 | 1,007.00 | 823,211 |
| Jan 18, 2024 | 1,040.00 | 1,061.00 | 1,000.50 | 1,020.50 | 1,020.50 | 999,008 |
| Jan 17, 2024 | 1,001.00 | 1,048.00 | 1,001.00 | 1,040.50 | 1,040.50 | 1,251,548 |
| Jan 16, 2024 | 969.00 | 1,007.00 | 960.00 | 998.50 | 998.50 | 1,510,522 |
| Jan 15, 2024 | 959.00 | 974.00 | 950.50 | 967.50 | 967.50 | 709,781 |
| Jan 12, 2024 | 1,015.00 | 1,020.00 | 935.00 | 959.00 | 959.00 | 1,420,959 |
| Jan 11, 2024 | 1,062.00 | 1,073.50 | 1,008.00 | 1,010.00 | 1,010.00 | 909,047 |
| Jan 10, 2024 | 1,054.00 | 1,083.00 | 1,026.00 | 1,056.00 | 1,056.00 | 1,176,067 |
| Jan 9, 2024 | 1,083.00 | 1,105.00 | 1,042.50 | 1,057.00 | 1,057.00 | 1,287,297 |
| Jan 8, 2024 | 1,080.00 | 1,117.00 | 1,045.00 | 1,083.50 | 1,083.50 | 2,114,961 |
| Jan 5, 2024 | 1,016.50 | 1,090.00 | 1,015.00 | 1,083.50 | 1,083.50 | 1,611,771 |
| Jan 4, 2024 | 950.00 | 1,018.00 | 947.50 | 1,016.50 | 1,016.50 | 1,225,183 |
| Jan 3, 2024 | 905.00 | 953.00 | 890.50 | 945.00 | 945.00 | 1,697,847 |
| Jan 2, 2024 | 920.00 | 920.00 | 894.00 | 902.50 | 902.50 | 569,753 |
| Dec 29, 2023 | 887.00 | 925.00 | 870.00 | 920.50 | 920.50 | 637,588 |
| Dec 28, 2023 | 0.15 Dividend | |||||
| Dec 28, 2023 | 840.00 | 899.50 | 840.00 | 870.00 | 870.00 | 1,398,826 |
| Dec 27, 2023 | 890.00 | 915.00 | 828.00 | 840.00 | 839.85 | 1,469,962 |
| Dec 26, 2023 | 940.00 | 941.00 | 870.00 | 887.00 | 886.84 | 1,395,356 |
| Dec 22, 2023 | 951.00 | 960.00 | 903.00 | 941.50 | 941.33 | 631,820 |
| Dec 21, 2023 | 971.00 | 999.00 | 902.00 | 949.00 | 948.83 | 1,543,638 |
| Dec 20, 2023 | 992.00 | 1,019.00 | 945.00 | 952.50 | 952.33 | 1,124,918 |
| Dec 19, 2023 | 960.00 | 991.50 | 954.00 | 989.50 | 989.32 | 767,450 |
| Dec 18, 2023 | 925.00 | 970.00 | 909.00 | 951.50 | 951.33 | 1,525,165 |
| Dec 15, 2023 | 1,030.00 | 1,035.00 | 915.00 | 923.00 | 922.83 | 2,276,636 |
| Dec 14, 2023 | 1,055.00 | 1,070.00 | 993.00 | 1,026.50 | 1,026.31 | 1,901,423 |
| Dec 13, 2023 | 1,150.00 | 1,180.00 | 1,021.00 | 1,044.50 | 1,044.31 | 1,368,631 |
| Dec 12, 2023 | 1,145.00 | 1,145.00 | 1,070.00 | 1,115.50 | 1,115.30 | 1,841,285 |
| Dec 11, 2023 | 1,111.00 | 1,145.00 | 1,050.00 | 1,119.00 | 1,118.80 | 1,240,139 |
| Dec 7, 2023 | 1,039.50 | 1,100.00 | 1,011.50 | 1,097.00 | 1,096.80 | 2,207,651 |
| Dec 6, 2023 | 1,000.00 | 1,030.00 | 990.00 | 1,024.50 | 1,024.31 | 1,163,605 |
| Dec 5, 2023 | 1,026.00 | 1,043.50 | 950.00 | 986.00 | 985.82 | 1,682,432 |
| Dec 4, 2023 | 1,065.00 | 1,080.00 | 950.00 | 1,026.00 | 1,025.81 | 1,373,395 |
| Dec 1, 2023 | 985.00 | 1,055.00 | 980.00 | 1,050.00 | 1,049.81 | 2,582,081 |
| Nov 30, 2023 | 925.00 | 966.00 | 880.00 | 956.50 | 956.33 | 2,354,635 |
| Nov 29, 2023 | 855.00 | 910.00 | 855.00 | 895.50 | 895.34 | 1,059,268 |
| Nov 28, 2023 | 945.00 | 952.50 | 816.00 | 834.00 | 833.85 | 1,875,071 |
| Nov 27, 2023 | 1,003.00 | 1,040.00 | 878.00 | 912.50 | 912.33 | 2,105,117 |
| Nov 24, 2023 | 1,140.00 | 1,140.00 | 1,010.00 | 1,038.00 | 1,037.81 | 1,628,406 |
| Nov 23, 2023 | 1,118.00 | 1,118.00 | 1,035.00 | 1,111.00 | 1,110.80 | 1,660,244 |
| Nov 22, 2023 | 1,035.00 | 1,139.00 | 1,000.00 | 1,079.00 | 1,078.80 | 2,577,679 |
| Nov 21, 2023 | 1,035.00 | 1,110.00 | 925.00 | 1,022.50 | 1,022.31 | 2,177,175 |
| Nov 17, 2023 | 860.00 | 910.00 | 860.00 | 902.50 | 902.34 | 1,732,938 |
| Nov 16, 2023 | 916.50 | 920.00 | 838.00 | 856.50 | 856.34 | 1,040,305 |
| Nov 15, 2023 | 918.00 | 950.00 | 899.50 | 907.50 | 907.34 | 719,458 |
| Nov 14, 2023 | 961.00 | 989.50 | 920.00 | 926.50 | 926.33 | 569,311 |
| Nov 13, 2023 | 1,028.00 | 1,028.00 | 925.00 | 962.00 | 961.83 | 1,351,702 |
| Nov 10, 2023 | 934.00 | 1,020.50 | 934.00 | 1,000.00 | 999.82 | 1,258,225 |
| Nov 9, 2023 | 805.00 | 937.00 | 800.00 | 934.00 | 933.83 | 1,627,783 |
| Nov 8, 2023 | 852.00 | 886.00 | 799.00 | 805.50 | 805.35 | 883,461 |
| Nov 7, 2023 | 900.00 | 920.00 | 838.00 | 848.50 | 848.35 | 919,487 |
| Nov 3, 2023 | 906.00 | 965.00 | 851.00 | 907.00 | 906.84 | 1,597,373 |
| Nov 2, 2023 | 827.00 | 908.00 | 815.00 | 904.00 | 903.84 | 1,863,408 |
| Nov 1, 2023 | 816.00 | 837.00 | 799.00 | 810.00 | 809.85 | 2,420,086 |
| Oct 31, 2023 | 895.50 | 910.00 | 798.00 | 809.00 | 808.85 | 1,741,034 |
| Oct 30, 2023 | 1,070.00 | 1,080.00 | 881.00 | 892.00 | 891.84 | 1,394,559 |
| Oct 27, 2023 | 1,040.00 | 1,075.50 | 950.00 | 1,043.00 | 1,042.81 | 2,034,916 |
| Oct 26, 2023 | 998.00 | 1,044.00 | 985.00 | 1,019.00 | 1,018.82 | 1,605,458 |
| Oct 25, 2023 | 926.00 | 980.00 | 905.00 | 979.00 | 978.82 | 1,125,878 |
| Oct 24, 2023 | 913.00 | 985.00 | 850.00 | 925.00 | 924.83 | 1,436,895 |
| Oct 23, 2023 | 1,000.00 | 1,064.00 | 860.00 | 903.50 | 903.34 | 2,226,968 |
| Oct 20, 2023 | 1,071.00 | 1,130.00 | 1,071.00 | 1,120.50 | 1,120.30 | 2,229,970 |
| Oct 19, 2023 | 1,180.00 | 1,190.00 | 1,051.00 | 1,080.50 | 1,080.30 | 2,864,116 |
| Oct 18, 2023 | 1,286.00 | 1,300.00 | 1,151.00 | 1,216.00 | 1,215.78 | 3,091,177 |
| Oct 17, 2023 | 1,180.00 | 1,320.00 | 1,179.50 | 1,276.50 | 1,276.27 | 3,796,800 |
| Oct 12, 2023 | 1,090.00 | 1,200.00 | 1,040.00 | 1,170.50 | 1,170.29 | 3,137,437 |
| Oct 11, 2023 | 1,020.00 | 1,099.00 | 910.50 | 1,084.00 | 1,083.80 | 1,921,394 |
| Oct 10, 2023 | 950.00 | 1,023.00 | 950.00 | 994.00 | 993.82 | 2,369,434 |
| Oct 9, 2023 | 848.00 | 940.00 | 843.00 | 915.00 | 914.83 | 1,646,787 |
| Oct 6, 2023 | 772.00 | 843.00 | 770.00 | 841.00 | 840.85 | 2,014,552 |
| Oct 5, 2023 | 720.00 | 779.50 | 720.00 | 763.00 | 762.86 | 1,790,609 |
| Oct 4, 2023 | 676.00 | 719.50 | 655.00 | 719.00 | 718.87 | 1,396,877 |
| Oct 3, 2023 | 667.00 | 678.00 | 652.00 | 676.00 | 675.88 | 1,000,959 |
| Oct 2, 2023 | 660.00 | 667.00 | 640.00 | 665.00 | 664.88 | 728,206 |
| Sep 29, 2023 | 658.00 | 677.00 | 619.00 | 657.00 | 656.88 | 562,723 |
| Sep 28, 2023 | 639.50 | 666.00 | 626.00 | 660.00 | 659.88 | 627,362 |
| Sep 27, 2023 | 624.00 | 643.00 | 621.00 | 625.50 | 625.39 | 565,443 |
| Sep 26, 2023 | 605.00 | 625.00 | 590.00 | 619.50 | 619.39 | 578,876 |
| Sep 25, 2023 | 605.00 | 615.00 | 571.00 | 605.50 | 605.39 | 475,803 |
| Sep 22, 2023 | 598.00 | 608.00 | 594.50 | 604.00 | 603.89 | 391,358 |
| Sep 21, 2023 | 624.00 | 624.00 | 590.00 | 593.50 | 593.39 | 713,056 |
| Sep 20, 2023 | 633.00 | 645.00 | 611.50 | 628.50 | 628.39 | 811,951 |
| Sep 19, 2023 | 655.00 | 655.00 | 622.50 | 640.00 | 639.88 | 1,028,604 |
| Sep 18, 2023 | 650.00 | 655.00 | 640.00 | 654.50 | 654.38 | 939,514 |
| Sep 15, 2023 | 619.00 | 640.00 | 603.00 | 639.00 | 638.88 | 1,180,882 |
| Sep 14, 2023 | 580.00 | 615.00 | 580.00 | 613.50 | 613.39 | 1,232,185 |
| Sep 13, 2023 | 544.00 | 580.00 | 539.50 | 575.00 | 574.90 | 1,150,820 |
| Sep 12, 2023 | 531.50 | 541.00 | 512.00 | 539.50 | 539.40 | 2,278,357 |
| Sep 11, 2023 | 567.00 | 572.50 | 521.00 | 531.50 | 531.40 | 1,307,611 |
| Sep 8, 2023 | 572.00 | 588.00 | 528.00 | 564.50 | 564.40 | 1,049,981 |
| Sep 7, 2023 | 590.00 | 598.00 | 559.00 | 560.50 | 560.40 | 952,383 |
| Sep 6, 2023 | 582.00 | 610.00 | 580.00 | 586.00 | 585.89 | 843,957 |
| Sep 5, 2023 | 602.00 | 603.00 | 570.00 | 579.50 | 579.40 | 861,568 |
| Sep 4, 2023 | 595.00 | 614.50 | 591.00 | 602.00 | 601.89 | 600,722 |
| Sep 1, 2023 | 631.00 | 645.00 | 600.00 | 607.00 | 606.89 | 666,224 |
| Aug 31, 2023 | 646.50 | 654.50 | 615.50 | 622.50 | 622.39 | 691,571 |
| Aug 30, 2023 | 655.50 | 656.00 | 639.00 | 646.50 | 646.38 | 1,023,490 |
| Aug 29, 2023 | 670.00 | 677.00 | 628.00 | 656.00 | 655.88 | 991,974 |
| Aug 28, 2023 | 648.50 | 665.00 | 648.00 | 660.00 | 659.88 | 942,182 |
| Aug 25, 2023 | 657.00 | 657.00 | 625.00 | 648.50 | 648.38 | 652,433 |
| Aug 24, 2023 | 655.00 | 661.00 | 620.00 | 649.00 | 648.88 | 1,086,265 |
| Aug 23, 2023 | 620.00 | 652.00 | 615.00 | 649.00 | 648.88 | 618,160 |
| Aug 22, 2023 | 599.00 | 620.00 | 584.00 | 612.50 | 612.39 | 671,328 |
| Aug 18, 2023 | 610.00 | 610.00 | 572.00 | 599.00 | 598.89 | 1,093,612 |
| Aug 17, 2023 | 560.00 | 609.00 | 560.00 | 607.50 | 607.39 | 1,373,980 |
| Aug 16, 2023 | 520.00 | 555.00 | 520.00 | 554.00 | 553.90 | 1,341,821 |
| Aug 15, 2023 | 480.00 | 512.00 | 460.00 | 509.50 | 509.41 | 1,136,655 |
| Aug 14, 2023 | 447.00 | 480.00 | 447.00 | 474.00 | 473.91 | 971,400 |
| Aug 11, 2023 | 440.00 | 456.00 | 434.50 | 447.50 | 447.42 | 933,228 |
| Aug 10, 2023 | 445.00 | 453.00 | 430.00 | 433.50 | 433.42 | 1,410,178 |
| Aug 9, 2023 | 445.00 | 453.50 | 427.00 | 440.00 | 439.92 | 1,215,161 |
| Aug 8, 2023 | 442.00 | 448.00 | 433.50 | 443.50 | 443.42 | 1,905,164 |
| Aug 7, 2023 | 440.00 | 448.00 | 420.50 | 431.00 | 430.92 | 1,141,808 |
| Aug 4, 2023 | 441.50 | 452.00 | 429.00 | 430.50 | 430.42 | 531,017 |
| Aug 3, 2023 | 460.00 | 461.00 | 433.00 | 437.00 | 436.92 | 764,523 |
| Aug 2, 2023 | 452.50 | 455.00 | 434.00 | 453.50 | 453.42 | 555,432 |
| Aug 1, 2023 | 463.00 | 464.00 | 449.00 | 452.50 | 452.42 | 585,662 |
| Jul 31, 2023 | 467.00 | 476.00 | 455.00 | 462.50 | 462.42 | 495,242 |
| Jul 28, 2023 | 467.00 | 469.00 | 460.50 | 466.50 | 466.42 | 403,222 |
| Jul 27, 2023 | 451.50 | 459.00 | 440.00 | 458.00 | 457.92 | 772,758 |
| Jul 26, 2023 | 455.00 | 464.00 | 443.00 | 452.50 | 452.42 | 581,023 |
| Jul 25, 2023 | 454.00 | 465.00 | 438.00 | 457.00 | 456.92 | 1,163,049 |
| Jul 24, 2023 | 465.00 | 480.00 | 445.00 | 454.50 | 454.42 | 778,108 |
| Jul 21, 2023 | 455.00 | 464.00 | 441.00 | 462.50 | 462.42 | 909,212 |
| Jul 20, 2023 | 442.00 | 453.00 | 438.50 | 452.00 | 451.92 | 1,261,680 |
| Jul 19, 2023 | 433.00 | 439.00 | 420.50 | 438.50 | 438.42 | 847,355 |
| Jul 18, 2023 | 418.00 | 430.50 | 417.00 | 430.00 | 429.92 | 702,940 |
| Jul 17, 2023 | 400.00 | 418.00 | 400.00 | 417.50 | 417.42 | 418,966 |
| Jul 14, 2023 | 411.50 | 413.00 | 395.00 | 410.00 | 409.93 | 599,243 |
| Jul 13, 2023 | 391.00 | 412.00 | 391.00 | 412.00 | 411.93 | 1,201,330 |
| Jul 12, 2023 | 388.00 | 392.50 | 383.00 | 391.00 | 390.93 | 652,328 |
| Jul 11, 2023 | 379.50 | 389.00 | 370.00 | 384.00 | 383.93 | 731,215 |
| Jul 10, 2023 | 372.50 | 379.00 | 372.50 | 378.00 | 377.93 | 515,744 |
| Jul 7, 2023 | 365.00 | 376.00 | 363.00 | 372.50 | 372.43 | 719,395 |
| Jul 6, 2023 | 376.00 | 376.00 | 357.00 | 369.50 | 369.43 | 547,320 |
| Jul 5, 2023 | 380.00 | 380.00 | 370.00 | 374.00 | 373.93 | 648,385 |
| Jul 4, 2023 | 378.00 | 382.00 | 370.00 | 375.00 | 374.93 | 691,404 |
| Jul 3, 2023 | 363.50 | 376.00 | 359.00 | 374.50 | 374.43 | 991,774 |
| Jun 30, 2023 | 351.00 | 367.00 | 346.00 | 363.50 | 363.43 | 822,082 |
| Jun 29, 2023 | 351.50 | 353.50 | 345.00 | 350.50 | 350.44 | 547,139 |
| Jun 28, 2023 | 363.50 | 364.00 | 345.00 | 347.50 | 347.44 | 756,802 |
| Jun 27, 2023 | 380.00 | 382.00 | 355.00 | 356.50 | 356.44 | 944,701 |
| Jun 26, 2023 | 375.00 | 383.50 | 360.00 | 379.50 | 379.43 | 1,059,523 |
| Jun 23, 2023 | 378.00 | 380.00 | 365.00 | 369.50 | 369.43 | 837,741 |
| Jun 22, 2023 | 369.50 | 377.50 | 366.00 | 375.50 | 375.43 | 1,349,283 |
| Jun 21, 2023 | 351.00 | 368.00 | 343.00 | 365.50 | 365.43 | 1,430,204 |
| Jun 16, 2023 | 349.00 | 350.50 | 345.00 | 350.00 | 349.94 | 711,080 |
| Jun 15, 2023 | 351.00 | 354.00 | 340.00 | 349.00 | 348.94 | 1,032,393 |
| Jun 14, 2023 | 367.00 | 367.50 | 346.50 | 350.00 | 349.94 | 632,935 |
| Jun 13, 2023 | 367.50 | 369.50 | 358.00 | 362.00 | 361.93 | 450,193 |
| Jun 12, 2023 | 363.00 | 368.00 | 360.50 | 365.00 | 364.93 | 298,661 |
| Jun 9, 2023 | 369.50 | 369.50 | 362.00 | 367.50 | 367.43 | 513,682 |
| Jun 8, 2023 | 362.00 | 366.00 | 346.00 | 363.00 | 362.93 | 979,882 |
| Jun 7, 2023 | 370.00 | 373.00 | 358.00 | 360.50 | 360.43 | 1,044,716 |
| Jun 6, 2023 | 372.00 | 377.50 | 359.00 | 370.00 | 369.93 | 976,346 |
| Jun 5, 2023 | 375.00 | 375.50 | 356.00 | 370.00 | 369.93 | 1,624,516 |
| Jun 2, 2023 | 389.00 | 394.00 | 366.50 | 372.00 | 371.93 | 2,175,786 |
| Jun 1, 2023 | 375.00 | 387.50 | 365.00 | 384.50 | 384.43 | 946,243 |
| May 31, 2023 | 370.00 | 375.00 | 361.00 | 374.00 | 373.93 | 938,464 |
| May 30, 2023 | 368.00 | 373.00 | 362.00 | 367.50 | 367.43 | 543,913 |
| May 29, 2023 | 360.00 | 373.00 | 360.00 | 366.50 | 366.43 | 751,511 |
| May 24, 2023 | 369.00 | 373.00 | 352.00 | 363.50 | 363.43 | 591,208 |
| May 23, 2023 | 373.00 | 378.00 | 351.00 | 362.50 | 362.43 | 1,065,982 |
| May 22, 2023 | 360.00 | 370.00 | 355.00 | 369.50 | 369.43 | 813,615 |
| May 19, 2023 | 344.00 | 358.00 | 340.00 | 355.00 | 354.94 | 858,050 |
| May 18, 2023 | 335.00 | 344.00 | 323.00 | 342.00 | 341.94 | 898,079 |
| May 17, 2023 | 320.00 | 337.00 | 319.50 | 334.50 | 334.44 | 1,200,070 |
| May 16, 2023 | 306.50 | 320.00 | 305.50 | 319.50 | 319.44 | 948,690 |
| May 15, 2023 | 307.00 | 308.00 | 297.00 | 306.50 | 306.44 | 361,327 |
| May 12, 2023 | 303.00 | 312.00 | 296.00 | 306.00 | 305.94 | 844,058 |
| May 11, 2023 | 305.50 | 318.50 | 298.00 | 300.00 | 299.95 | 1,128,616 |
| May 10, 2023 | 305.00 | 306.00 | 296.00 | 305.00 | 304.94 | 544,289 |
| May 9, 2023 | 291.00 | 304.00 | 289.00 | 302.50 | 302.45 | 1,116,144 |
| May 8, 2023 | 280.00 | 293.00 | 276.50 | 283.50 | 283.45 | 1,234,949 |
| May 5, 2023 | 275.00 | 282.00 | 264.50 | 273.50 | 273.45 | 1,450,542 |
| May 4, 2023 | 298.00 | 300.00 | 270.50 | 271.50 | 271.45 | 1,374,033 |
| May 3, 2023 | 315.50 | 318.00 | 292.50 | 293.50 | 293.45 | 1,241,989 |
| May 2, 2023 | 319.00 | 320.00 | 310.00 | 314.00 | 313.94 | 538,257 |
| Apr 28, 2023 | 308.00 | 317.00 | 296.00 | 315.50 | 315.44 | 1,239,853 |
| Apr 27, 2023 | 325.00 | 331.00 | 304.00 | 310.00 | 309.94 | 1,059,484 |
| Apr 26, 2023 | 314.50 | 323.00 | 291.00 | 322.00 | 321.94 | 1,411,139 |
| Apr 25, 2023 | 300.00 | 315.00 | 298.50 | 312.50 | 312.44 | 1,195,142 |