Buenos Aires - Delayed Quote • ARS
Eni S.p.A. (E.BA)
At close: April 23 at 1:37 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 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | - |
| Apr 24, 2024 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | - |
| Apr 23, 2024 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | 20 |
| Apr 22, 2024 | 8,688.50 | 8,719.50 | 8,688.50 | 8,719.50 | 8,719.50 | 21 |
| Apr 19, 2024 | 8,634.00 | 8,660.00 | 8,634.00 | 8,660.00 | 8,660.00 | 246 |
| Apr 18, 2024 | 8,634.00 | 8,634.00 | 8,634.00 | 8,634.00 | 8,634.00 | - |
| Apr 17, 2024 | 8,634.00 | 8,634.00 | 8,634.00 | 8,634.00 | 8,634.00 | 1 |
| Apr 16, 2024 | 8,681.00 | 8,681.00 | 8,681.00 | 8,681.00 | 8,681.00 | 31 |
| Apr 15, 2024 | 8,622.50 | 8,792.50 | 8,622.50 | 8,737.50 | 8,737.50 | 6 |
| Apr 12, 2024 | 8,849.00 | 8,859.00 | 8,670.50 | 8,670.50 | 8,670.50 | 6 |
| Apr 11, 2024 | 8,643.50 | 8,698.50 | 8,557.00 | 8,698.50 | 8,698.50 | 5 |
| Apr 10, 2024 | 8,643.50 | 8,643.50 | 8,643.50 | 8,643.50 | 8,643.50 | 2 |
| Apr 9, 2024 | 8,686.00 | 8,686.00 | 8,686.00 | 8,686.00 | 8,686.00 | 30 |
| Apr 8, 2024 | 8,752.00 | 8,752.00 | 8,670.00 | 8,670.00 | 8,670.00 | 6 |
| Apr 5, 2024 | 8,694.50 | 8,694.50 | 8,694.50 | 8,694.50 | 8,694.50 | 19 |
| Apr 4, 2024 | 8,902.50 | 8,902.50 | 8,757.50 | 8,757.50 | 8,757.50 | 2 |
| Apr 3, 2024 | 8,860.50 | 8,860.50 | 8,782.00 | 8,782.00 | 8,782.00 | 8 |
| Mar 27, 2024 | 8,540.50 | 8,540.50 | 8,540.50 | 8,540.50 | 8,540.50 | 6 |
| Mar 26, 2024 | 8,604.50 | 8,629.00 | 8,604.50 | 8,629.00 | 8,629.00 | 2 |
| Mar 25, 2024 | 8,574.00 | 8,574.00 | 8,477.50 | 8,477.50 | 8,477.50 | 2 |
| Mar 22, 2024 | 8,567.50 | 8,567.50 | 8,513.50 | 8,513.50 | 8,513.50 | 2 |
| Mar 21, 2024 | 8,618.50 | 8,618.50 | 8,542.50 | 8,542.50 | 8,542.50 | 17 |
| Mar 20, 2024 | 8,466.50 | 8,504.00 | 8,461.00 | 8,504.00 | 8,504.00 | 20 |
| Mar 19, 2024 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3 |
| Mar 18, 2024 | 0.13 Dividend | |||||
| Mar 18, 2024 | 8,239.50 | 8,318.00 | 8,239.50 | 8,318.00 | 8,318.00 | 143 |
| Mar 15, 2024 | 8,359.00 | 8,359.00 | 8,359.00 | 8,359.00 | 8,358.87 | - |
| Mar 14, 2024 | 8,455.00 | 8,455.00 | 8,359.00 | 8,359.00 | 8,358.87 | 2 |
| Mar 13, 2024 | 8,635.50 | 8,635.50 | 8,635.50 | 8,635.50 | 8,635.37 | 1 |
| Mar 12, 2024 | 8,244.00 | 8,795.00 | 8,244.00 | 8,561.00 | 8,560.87 | 5,276 |
| Mar 11, 2024 | 8,241.50 | 8,312.00 | 8,160.00 | 8,160.00 | 8,159.87 | 5 |
| Mar 8, 2024 | 8,361.00 | 8,361.00 | 8,287.00 | 8,307.00 | 8,306.87 | 24 |
| Mar 7, 2024 | 8,041.50 | 8,139.00 | 8,041.50 | 8,139.00 | 8,138.87 | 23 |
| Mar 6, 2024 | 8,280.00 | 8,280.00 | 8,020.00 | 8,020.00 | 8,019.88 | 21 |
| Mar 5, 2024 | 8,276.00 | 8,287.00 | 8,244.00 | 8,244.00 | 8,243.87 | 99 |
| Mar 4, 2024 | 8,285.00 | 8,285.00 | 8,237.50 | 8,266.00 | 8,265.87 | 5 |
| Mar 1, 2024 | 8,342.50 | 8,342.50 | 8,342.50 | 8,342.50 | 8,342.37 | 1 |
| Feb 29, 2024 | 8,425.50 | 8,425.50 | 8,425.50 | 8,425.50 | 8,425.37 | - |
| Feb 28, 2024 | 8,425.50 | 8,425.50 | 8,425.50 | 8,425.50 | 8,425.37 | 10 |
| Feb 27, 2024 | 8,443.00 | 8,443.00 | 8,443.00 | 8,443.00 | 8,442.87 | 1 |
| Feb 26, 2024 | 8,472.50 | 8,472.50 | 8,368.00 | 8,368.00 | 8,367.87 | 10 |
| Feb 23, 2024 | 8,479.50 | 8,558.50 | 8,461.00 | 8,558.50 | 8,558.37 | 1,585 |
| Feb 22, 2024 | 8,562.00 | 8,562.00 | 8,562.00 | 8,562.00 | 8,561.87 | 1 |
| Feb 21, 2024 | 8,681.00 | 8,681.00 | 8,666.00 | 8,675.00 | 8,674.87 | 12 |
| Feb 20, 2024 | 8,786.00 | 8,786.00 | 8,601.50 | 8,666.00 | 8,665.87 | 185 |
| Feb 19, 2024 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,169.86 | - |
| Feb 16, 2024 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,169.86 | - |
| Feb 15, 2024 | 9,120.00 | 9,170.00 | 9,120.00 | 9,170.00 | 9,169.86 | 25 |
| Feb 14, 2024 | 9,600.00 | 9,600.00 | 9,160.50 | 9,160.50 | 9,160.36 | 11 |
| Feb 9, 2024 | 9,680.50 | 9,739.50 | 9,593.50 | 9,593.50 | 9,593.35 | 15 |
| Feb 8, 2024 | 9,710.00 | 9,795.00 | 9,610.50 | 9,610.50 | 9,610.35 | 14 |
| Feb 7, 2024 | 9,879.00 | 9,879.00 | 9,790.50 | 9,875.00 | 9,874.85 | 9 |
| Feb 6, 2024 | 9,782.00 | 9,891.00 | 9,782.00 | 9,891.00 | 9,890.85 | 5 |
| Feb 5, 2024 | 10,000.00 | 10,000.00 | 9,987.00 | 9,987.00 | 9,986.85 | 8 |
| Feb 2, 2024 | 10,350.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,099.84 | 73 |
| Feb 1, 2024 | 10,009.50 | 10,375.00 | 10,009.50 | 10,375.00 | 10,374.84 | 7 |
| Jan 31, 2024 | 10,224.00 | 10,224.00 | 9,920.00 | 9,920.00 | 9,919.85 | 50 |
| Jan 30, 2024 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 10,189.84 | 2 |
| Jan 29, 2024 | 10,104.50 | 10,141.50 | 10,104.50 | 10,141.50 | 10,141.34 | 4 |
| Jan 26, 2024 | 10,136.50 | 10,171.00 | 9,980.00 | 9,980.00 | 9,979.85 | 25 |
| Jan 25, 2024 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,249.84 | - |
| Jan 24, 2024 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,249.84 | 1 |
| Jan 23, 2024 | 10,093.50 | 10,170.00 | 9,958.00 | 9,958.00 | 9,957.85 | 12 |
| Jan 22, 2024 | 10,238.00 | 10,268.50 | 10,026.50 | 10,132.50 | 10,132.34 | 15 |
| Jan 19, 2024 | 10,347.50 | 10,347.50 | 10,061.50 | 10,184.00 | 10,183.84 | 21 |
| Jan 18, 2024 | 10,083.00 | 10,343.50 | 10,083.00 | 10,265.50 | 10,265.34 | 48 |
| Jan 17, 2024 | 9,594.50 | 10,324.00 | 9,594.50 | 10,081.50 | 10,081.34 | 546 |
| Jan 16, 2024 | 9,163.50 | 9,163.50 | 9,163.50 | 9,163.50 | 9,163.36 | - |
| Jan 15, 2024 | 9,163.50 | 9,163.50 | 9,163.50 | 9,163.50 | 9,163.36 | - |
| Jan 12, 2024 | 9,337.00 | 9,337.00 | 9,163.50 | 9,163.50 | 9,163.36 | 7 |
| Jan 11, 2024 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,689.85 | - |
| Jan 10, 2024 | 9,855.00 | 9,855.00 | 9,690.00 | 9,690.00 | 9,689.85 | 4 |
| Jan 9, 2024 | 9,842.50 | 9,842.50 | 9,737.00 | 9,737.00 | 9,736.85 | 6 |
| Jan 8, 2024 | 9,460.00 | 10,026.00 | 9,460.00 | 9,829.50 | 9,829.35 | 13 |
| Jan 5, 2024 | 9,296.00 | 9,512.00 | 9,296.00 | 9,512.00 | 9,511.85 | 9 |
| Jan 4, 2024 | 9,106.50 | 9,145.00 | 9,106.50 | 9,145.00 | 9,144.86 | 11 |
| Jan 3, 2024 | 8,516.00 | 8,808.50 | 8,516.00 | 8,808.50 | 8,808.36 | 26 |
| Jan 2, 2024 | 8,276.50 | 8,276.50 | 8,276.00 | 8,276.00 | 8,275.87 | 51 |
| Dec 29, 2023 | 8,087.50 | 8,294.50 | 7,987.50 | 8,294.50 | 8,294.37 | 45 |
| Dec 28, 2023 | 7,719.50 | 8,057.00 | 7,719.50 | 8,057.00 | 8,056.88 | 3 |
| Dec 27, 2023 | 7,573.00 | 7,641.00 | 7,540.50 | 7,601.00 | 7,600.88 | 89 |
| Dec 26, 2023 | 7,587.50 | 7,698.00 | 7,587.50 | 7,698.00 | 7,697.88 | 28 |
| Dec 22, 2023 | 7,955.50 | 7,955.50 | 7,955.50 | 7,955.50 | 7,955.38 | 3 |
| Dec 21, 2023 | 7,815.00 | 7,986.00 | 7,815.00 | 7,889.50 | 7,889.38 | 71 |
| Dec 20, 2023 | 7,984.00 | 7,984.00 | 7,984.00 | 7,984.00 | 7,983.88 | 4 |
| Dec 19, 2023 | 7,685.00 | 7,925.50 | 7,685.00 | 7,858.50 | 7,858.38 | 30 |
| Dec 18, 2023 | 7,768.00 | 7,768.00 | 7,768.00 | 7,768.00 | 7,767.88 | 6 |
| Dec 15, 2023 | 7,996.00 | 8,072.50 | 7,996.00 | 8,072.50 | 8,072.38 | 9 |
| Dec 14, 2023 | 8,006.00 | 8,308.00 | 7,994.00 | 8,269.00 | 8,268.87 | 198 |
| Dec 13, 2023 | 9,000.00 | 9,000.00 | 8,256.50 | 8,256.50 | 8,256.37 | 102 |
| Dec 12, 2023 | 8,082.00 | 8,296.50 | 8,057.00 | 8,265.50 | 8,265.37 | 151 |
| Dec 11, 2023 | 7,737.00 | 8,111.00 | 7,737.00 | 8,081.50 | 8,081.38 | 11 |
| Dec 7, 2023 | 7,342.00 | 7,342.00 | 7,342.00 | 7,342.00 | 7,341.89 | - |
| Dec 6, 2023 | 7,342.00 | 7,342.00 | 7,342.00 | 7,342.00 | 7,341.89 | 1 |
| Dec 5, 2023 | 7,073.00 | 7,268.00 | 7,073.00 | 7,268.00 | 7,267.89 | 11 |
| Dec 4, 2023 | 7,341.00 | 7,345.00 | 7,071.00 | 7,173.00 | 7,172.89 | 1,233 |
| Dec 1, 2023 | 7,044.50 | 7,577.00 | 7,044.50 | 7,549.50 | 7,549.38 | 3,604 |
| Nov 30, 2023 | 7,168.50 | 7,168.50 | 7,168.50 | 7,168.50 | 7,168.39 | - |
| Nov 29, 2023 | 7,168.50 | 7,168.50 | 7,168.50 | 7,168.50 | 7,168.39 | - |
| Nov 28, 2023 | 7,168.50 | 7,168.50 | 7,168.50 | 7,168.50 | 7,168.39 | - |
| Nov 27, 2023 | 7,168.50 | 7,168.50 | 7,168.50 | 7,168.50 | 7,168.39 | 2 |
| Nov 24, 2023 | 7,930.00 | 7,930.00 | 7,470.00 | 7,470.00 | 7,469.88 | 31 |
| Nov 23, 2023 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,379.89 | - |
| Nov 22, 2023 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,379.89 | 1 |
| Nov 21, 2023 | 6,900.00 | 7,380.00 | 6,900.00 | 7,380.00 | 7,379.89 | 1,170 |
| Nov 17, 2023 | 0.12 Dividend | |||||
| Nov 17, 2023 | 6,926.50 | 6,926.50 | 6,926.50 | 6,926.50 | 6,926.39 | - |
| Nov 16, 2023 | 7,180.50 | 7,180.50 | 6,926.50 | 6,926.50 | 6,926.27 | 9 |
| Nov 15, 2023 | 7,171.50 | 7,171.50 | 7,171.50 | 7,171.50 | 7,171.26 | - |
| Nov 14, 2023 | 7,171.50 | 7,171.50 | 7,171.50 | 7,171.50 | 7,171.26 | 3 |
| Nov 13, 2023 | 7,214.50 | 7,214.50 | 7,214.50 | 7,214.50 | 7,214.26 | 2 |
| Nov 10, 2023 | 7,083.50 | 7,122.50 | 6,995.00 | 7,043.00 | 7,042.76 | 64 |
| Nov 9, 2023 | 6,696.50 | 6,696.50 | 6,696.50 | 6,696.50 | 6,696.28 | - |
| Nov 8, 2023 | 6,730.50 | 6,730.50 | 6,696.00 | 6,696.50 | 6,696.28 | 83 |
| Nov 7, 2023 | 6,944.50 | 6,944.50 | 6,814.00 | 6,814.00 | 6,813.77 | 13 |
| Nov 3, 2023 | 7,214.00 | 7,223.00 | 7,149.50 | 7,149.50 | 7,149.26 | 1,177 |
| Nov 2, 2023 | 7,340.00 | 7,369.00 | 7,340.00 | 7,369.00 | 7,368.75 | 4,816 |
| Nov 1, 2023 | 7,056.50 | 7,056.50 | 7,056.50 | 7,056.50 | 7,056.26 | 1 |
| Oct 31, 2023 | 6,967.00 | 6,967.00 | 6,967.00 | 6,967.00 | 6,966.77 | - |
| Oct 30, 2023 | 6,967.00 | 6,967.00 | 6,967.00 | 6,967.00 | 6,966.77 | - |
| Oct 27, 2023 | 7,020.00 | 7,020.00 | 6,900.50 | 6,967.00 | 6,966.77 | 33 |
| Oct 26, 2023 | 7,059.50 | 7,059.50 | 7,059.50 | 7,059.50 | 7,059.26 | 7 |
| Oct 25, 2023 | 6,739.00 | 7,198.50 | 6,714.00 | 7,165.00 | 7,164.76 | 8 |
| Oct 24, 2023 | 7,236.00 | 7,281.50 | 7,236.00 | 7,281.50 | 7,281.26 | 4 |
| Oct 23, 2023 | 8,094.50 | 8,094.50 | 7,938.00 | 8,034.00 | 8,033.73 | 1,841 |
| Oct 20, 2023 | 8,062.00 | 8,062.00 | 8,062.00 | 8,062.00 | 8,061.73 | 8 |
| Oct 19, 2023 | 7,843.00 | 7,843.00 | 7,843.00 | 7,843.00 | 7,842.74 | - |
| Oct 18, 2023 | 8,090.00 | 8,090.00 | 7,843.00 | 7,843.00 | 7,842.74 | 142 |
| Oct 17, 2023 | 7,607.00 | 8,215.50 | 7,607.00 | 8,198.00 | 8,197.72 | 9 |
| Oct 12, 2023 | 7,734.50 | 7,809.50 | 7,674.50 | 7,680.00 | 7,679.74 | 24 |
| Oct 11, 2023 | 7,720.00 | 7,720.00 | 7,622.50 | 7,629.50 | 7,629.24 | 140 |
| Oct 10, 2023 | 7,150.00 | 7,921.50 | 7,150.00 | 7,872.50 | 7,872.24 | 23 |
| Oct 9, 2023 | 7,006.00 | 7,087.00 | 7,006.00 | 7,047.00 | 7,046.76 | 20 |
| Oct 6, 2023 | 6,834.00 | 7,001.50 | 6,776.50 | 6,776.50 | 6,776.27 | 82 |
| Oct 5, 2023 | 6,854.50 | 6,854.50 | 6,854.50 | 6,854.50 | 6,854.27 | - |
| Oct 4, 2023 | 6,854.50 | 6,854.50 | 6,854.50 | 6,854.50 | 6,854.27 | 4 |
| Oct 3, 2023 | 6,520.00 | 6,580.00 | 6,520.00 | 6,580.00 | 6,579.78 | 65 |
| Oct 2, 2023 | 6,493.00 | 6,569.00 | 6,493.00 | 6,531.00 | 6,530.78 | 2 |
| Sep 29, 2023 | 6,635.50 | 6,743.00 | 6,474.00 | 6,475.00 | 6,474.78 | 518 |
| Sep 28, 2023 | 6,387.00 | 6,601.00 | 6,387.00 | 6,601.00 | 6,600.78 | 769 |
| Sep 27, 2023 | 6,217.00 | 6,320.00 | 6,217.00 | 6,311.00 | 6,310.79 | 4,257 |
| Sep 26, 2023 | 6,066.00 | 6,212.00 | 6,066.00 | 6,160.00 | 6,159.79 | 4,123 |
| Sep 25, 2023 | 6,014.50 | 6,066.00 | 6,014.50 | 6,066.00 | 6,065.80 | 55 |
| Sep 22, 2023 | 6,078.00 | 6,119.50 | 6,032.50 | 6,119.50 | 6,119.30 | 43 |
| Sep 21, 2023 | 6,014.00 | 6,014.00 | 5,944.00 | 5,970.00 | 5,969.80 | 170 |
| Sep 20, 2023 | 6,014.50 | 6,021.50 | 5,981.50 | 5,982.00 | 5,981.80 | 32 |
| Sep 19, 2023 | 6,003.00 | 6,025.00 | 5,952.50 | 6,009.50 | 6,009.30 | 59 |
| Sep 18, 2023 | 0.13 Dividend | |||||
| Sep 18, 2023 | 5,904.00 | 5,904.00 | 5,836.50 | 5,884.50 | 5,884.30 | 10,201 |
| Sep 15, 2023 | 6,094.50 | 6,094.50 | 6,030.00 | 6,050.00 | 6,049.67 | 10,317 |
| Sep 14, 2023 | 6,130.00 | 6,135.00 | 6,047.00 | 6,047.00 | 6,046.67 | 8,275 |
| Sep 13, 2023 | 6,029.00 | 6,037.50 | 6,029.00 | 6,035.50 | 6,035.17 | 20 |
| Sep 12, 2023 | 5,881.50 | 5,881.50 | 5,881.50 | 5,881.50 | 5,881.18 | - |
| Sep 11, 2023 | 5,954.50 | 5,956.50 | 5,881.50 | 5,881.50 | 5,881.18 | 74 |
| Sep 8, 2023 | 5,841.00 | 5,886.00 | 5,841.00 | 5,862.50 | 5,862.18 | 27 |
| Sep 7, 2023 | 6,032.50 | 6,059.00 | 5,813.50 | 5,847.00 | 5,846.68 | 13 |
| Sep 6, 2023 | 5,982.00 | 5,982.00 | 5,982.00 | 5,982.00 | 5,981.68 | - |
| Sep 5, 2023 | 6,071.50 | 6,085.50 | 5,982.00 | 5,982.00 | 5,981.68 | 51 |
| Sep 4, 2023 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,049.67 | - |
| Sep 1, 2023 | 6,188.50 | 6,188.50 | 6,050.00 | 6,050.00 | 6,049.67 | 119 |
| Aug 31, 2023 | 6,311.50 | 6,311.50 | 6,057.50 | 6,057.50 | 6,057.17 | 7 |
| Aug 30, 2023 | 6,419.00 | 6,419.00 | 6,364.00 | 6,364.00 | 6,363.65 | 2 |
| Aug 29, 2023 | 6,178.50 | 6,325.50 | 6,178.50 | 6,325.50 | 6,325.16 | 43 |
| Aug 28, 2023 | 5,878.50 | 5,878.50 | 5,878.50 | 5,878.50 | 5,878.18 | - |
| Aug 25, 2023 | 5,894.00 | 5,894.00 | 5,873.00 | 5,878.50 | 5,878.18 | 4 |
| Aug 24, 2023 | 5,771.50 | 5,771.50 | 5,771.50 | 5,771.50 | 5,771.19 | - |
| Aug 23, 2023 | 5,659.00 | 5,771.50 | 5,647.50 | 5,771.50 | 5,771.19 | 35 |
| Aug 22, 2023 | 5,675.50 | 5,675.50 | 5,675.50 | 5,675.50 | 5,675.19 | - |
| Aug 18, 2023 | 5,604.50 | 5,675.50 | 5,604.50 | 5,675.50 | 5,675.19 | 53 |
| Aug 17, 2023 | 5,597.50 | 5,653.00 | 5,597.50 | 5,634.00 | 5,633.69 | 3 |
| Aug 16, 2023 | 5,428.00 | 5,432.00 | 5,419.00 | 5,432.00 | 5,431.71 | 4 |
| Aug 15, 2023 | 5,245.50 | 5,245.50 | 5,200.00 | 5,200.00 | 5,199.72 | 12 |
| Aug 14, 2023 | 4,917.50 | 4,982.00 | 4,917.50 | 4,977.00 | 4,976.73 | 67 |
| Aug 11, 2023 | 4,630.00 | 4,653.50 | 4,568.00 | 4,653.50 | 4,653.25 | 140 |
| Aug 10, 2023 | 4,660.50 | 4,667.50 | 4,630.00 | 4,642.00 | 4,641.75 | 83 |
| Aug 9, 2023 | 4,665.00 | 4,665.00 | 4,557.00 | 4,584.50 | 4,584.25 | 227 |
| Aug 8, 2023 | 4,512.00 | 4,558.50 | 4,494.00 | 4,529.50 | 4,529.25 | 175 |
| Aug 7, 2023 | 4,467.50 | 4,467.50 | 4,467.50 | 4,467.50 | 4,467.26 | 1 |
| Aug 4, 2023 | 4,418.50 | 4,450.00 | 4,403.50 | 4,420.00 | 4,419.76 | 260 |
| Aug 3, 2023 | 4,223.50 | 4,223.50 | 4,223.50 | 4,223.50 | 4,223.27 | - |
| Aug 2, 2023 | 4,223.50 | 4,223.50 | 4,223.50 | 4,223.50 | 4,223.27 | 12 |
| Aug 1, 2023 | 4,233.50 | 4,250.00 | 4,233.50 | 4,250.00 | 4,249.77 | 116 |
| Jul 31, 2023 | 4,248.50 | 4,248.50 | 4,209.00 | 4,209.00 | 4,208.77 | 8 |
| Jul 28, 2023 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,119.78 | 1 |
| Jul 27, 2023 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | 4,127.78 | - |
| Jul 26, 2023 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | 4,127.78 | - |
| Jul 25, 2023 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | 4,127.78 | 200 |
| Jul 24, 2023 | 4,110.00 | 4,110.00 | 4,100.50 | 4,100.50 | 4,100.28 | 2 |
| Jul 21, 2023 | 4,002.00 | 4,038.50 | 4,002.00 | 4,038.50 | 4,038.28 | 15 |
| Jul 20, 2023 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | 3,942.79 | - |
| Jul 19, 2023 | 3,961.00 | 3,980.00 | 3,943.00 | 3,943.00 | 3,942.79 | 5,085 |
| Jul 18, 2023 | 3,999.50 | 3,999.50 | 3,938.50 | 3,938.50 | 3,938.29 | 10 |
| Jul 17, 2023 | 4,031.00 | 4,031.00 | 3,999.50 | 3,999.50 | 3,999.28 | 33 |
| Jul 14, 2023 | 4,020.00 | 4,059.50 | 4,020.00 | 4,059.50 | 4,059.28 | 17 |
| Jul 13, 2023 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,979.78 | 20 |
| Jul 12, 2023 | 3,894.50 | 3,894.50 | 3,894.50 | 3,894.50 | 3,894.29 | 10 |
| Jul 11, 2023 | 3,714.00 | 3,762.00 | 3,714.00 | 3,762.00 | 3,761.80 | 3 |
| Jul 10, 2023 | 3,697.00 | 3,697.00 | 3,697.00 | 3,697.00 | 3,696.80 | - |
| Jul 7, 2023 | 3,682.00 | 3,703.50 | 3,682.00 | 3,697.00 | 3,696.80 | 23 |
| Jul 6, 2023 | 3,672.00 | 3,681.00 | 3,672.00 | 3,681.00 | 3,680.80 | 16 |
| Jul 5, 2023 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | 3,705.80 | - |
| Jul 4, 2023 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | 3,705.80 | - |
| Jul 3, 2023 | 3,741.50 | 3,742.50 | 3,706.00 | 3,706.00 | 3,705.80 | 46 |
| Jun 30, 2023 | 3,660.50 | 3,695.50 | 3,660.00 | 3,695.50 | 3,695.30 | 21 |
| Jun 29, 2023 | 3,568.50 | 3,568.50 | 3,568.50 | 3,568.50 | 3,568.31 | 30 |
| Jun 28, 2023 | 3,586.50 | 3,586.50 | 3,586.50 | 3,586.50 | 3,586.31 | - |
| Jun 27, 2023 | 3,586.50 | 3,586.50 | 3,586.50 | 3,586.50 | 3,586.31 | - |
| Jun 26, 2023 | 3,586.50 | 3,586.50 | 3,586.50 | 3,586.50 | 3,586.31 | 3 |
| Jun 23, 2023 | 3,574.50 | 3,592.00 | 3,574.50 | 3,586.00 | 3,585.81 | 1,408 |
| Jun 22, 2023 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | 3,611.80 | - |
| Jun 21, 2023 | 3,594.50 | 3,612.00 | 3,594.50 | 3,612.00 | 3,611.80 | 23 |
| Jun 16, 2023 | 3,590.50 | 3,610.00 | 3,590.50 | 3,610.00 | 3,609.80 | 4 |
| Jun 15, 2023 | 3,489.50 | 3,489.50 | 3,489.50 | 3,489.50 | 3,489.31 | - |
| Jun 14, 2023 | 3,520.00 | 3,520.00 | 3,489.50 | 3,489.50 | 3,489.31 | 6 |
| Jun 13, 2023 | 3,484.50 | 3,543.00 | 3,477.50 | 3,477.50 | 3,477.31 | 7 |
| Jun 12, 2023 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,489.81 | - |
| Jun 9, 2023 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,489.81 | 1 |
| Jun 8, 2023 | 3,512.00 | 3,521.50 | 3,512.00 | 3,521.50 | 3,521.31 | 2 |
| Jun 7, 2023 | 3,431.50 | 3,431.50 | 3,431.50 | 3,431.50 | 3,431.31 | - |
| Jun 6, 2023 | 3,414.50 | 3,442.50 | 3,414.50 | 3,431.50 | 3,431.31 | 5 |
| Jun 5, 2023 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 3,488.81 | 25 |
| Jun 2, 2023 | 3,462.00 | 3,515.00 | 3,462.00 | 3,515.00 | 3,514.81 | 5 |
| Jun 1, 2023 | 3,404.00 | 3,420.00 | 3,404.00 | 3,420.00 | 3,419.81 | 2 |
| May 31, 2023 | 3,251.00 | 3,280.00 | 3,251.00 | 3,280.00 | 3,279.82 | 18 |
| May 30, 2023 | 3,513.50 | 3,513.50 | 3,513.50 | 3,513.50 | 3,513.31 | - |
| May 29, 2023 | 3,513.50 | 3,513.50 | 3,513.50 | 3,513.50 | 3,513.31 | - |
| May 24, 2023 | 3,547.50 | 3,552.50 | 3,513.50 | 3,513.50 | 3,513.31 | 6,396 |
| May 23, 2023 | 3,562.00 | 3,562.00 | 3,543.00 | 3,545.50 | 3,545.31 | 10,783 |
| May 22, 2023 | 0.12 Dividend | |||||
| May 22, 2023 | 3,576.50 | 3,576.50 | 3,530.00 | 3,558.00 | 3,557.81 | 4 |
| May 19, 2023 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 3,600.69 | 2 |
| May 18, 2023 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3,544.69 | 1,000 |
| May 17, 2023 | 3,418.50 | 3,418.50 | 3,418.50 | 3,418.50 | 3,418.20 | - |
| May 16, 2023 | 3,418.50 | 3,418.50 | 3,418.50 | 3,418.50 | 3,418.20 | - |
| May 15, 2023 | 3,394.00 | 3,418.50 | 3,394.00 | 3,418.50 | 3,418.20 | 33 |
| May 12, 2023 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 3,277.71 | - |
| May 11, 2023 | 3,296.00 | 3,296.00 | 3,269.50 | 3,278.00 | 3,277.71 | 163 |
| May 10, 2023 | 3,309.00 | 3,328.00 | 3,309.00 | 3,328.00 | 3,327.71 | 170 |
| May 9, 2023 | 3,373.00 | 3,386.50 | 3,363.00 | 3,374.50 | 3,374.21 | 5,445 |
| May 8, 2023 | 3,437.50 | 3,440.00 | 3,421.50 | 3,428.50 | 3,428.20 | 12,237 |
| May 5, 2023 | 3,394.50 | 3,394.50 | 3,394.50 | 3,394.50 | 3,394.20 | 7 |
| May 4, 2023 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 3,261.72 | - |
| May 3, 2023 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 3,261.72 | 41 |
| May 2, 2023 | 3,315.50 | 3,321.00 | 3,315.50 | 3,321.00 | 3,320.71 | 130 |
| Apr 28, 2023 | 3,425.50 | 3,425.50 | 3,425.50 | 3,425.50 | 3,425.20 | - |
| Apr 27, 2023 | 3,451.50 | 3,451.50 | 3,425.50 | 3,425.50 | 3,425.20 | 1,449 |
| Apr 26, 2023 | 3,463.50 | 3,463.50 | 3,463.50 | 3,463.50 | 3,463.20 | - |
| Apr 25, 2023 | 3,540.00 | 3,605.00 | 3,463.50 | 3,463.50 | 3,463.20 | 12 |