Buenos Aires - Delayed Quote • ARS
General Electric Company (GE.BA)
At close: April 26 at 4:58 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 26, 2024 | 22,000.00 | 22,165.50 | 21,790.00 | 22,067.00 | 22,067.00 | 1,129 |
Apr 25, 2024 | 21,100.00 | 21,847.00 | 20,967.50 | 21,799.00 | 21,799.00 | 1,148 |
Apr 24, 2024 | 21,400.00 | 21,400.00 | 20,589.00 | 21,069.00 | 21,069.00 | 845 |
Apr 23, 2024 | 20,921.00 | 21,591.00 | 20,723.50 | 21,467.50 | 21,467.50 | 4,299 |
Apr 22, 2024 | 19,804.00 | 20,109.50 | 19,804.00 | 19,933.00 | 19,933.00 | 1,843 |
Apr 19, 2024 | 20,436.00 | 20,436.00 | 19,536.00 | 19,806.50 | 19,806.50 | 2,082 |
Apr 18, 2024 | 20,691.00 | 20,979.50 | 20,390.00 | 20,437.00 | 20,437.00 | 940 |
Apr 17, 2024 | 21,323.50 | 21,323.50 | 20,395.00 | 20,675.50 | 20,675.50 | 1,847 |
Apr 16, 2024 | 20,553.00 | 21,189.50 | 20,553.00 | 21,070.00 | 21,070.00 | 989 |
Apr 15, 2024 | 20,473.00 | 20,905.50 | 20,389.50 | 20,553.00 | 20,553.00 | 1,066 |
Apr 12, 2024 | 0.04 Dividend | |||||
Apr 12, 2024 | 20,542.00 | 20,586.50 | 20,044.50 | 20,247.50 | 20,247.50 | 842 |
Apr 11, 2024 | 20,478.50 | 20,787.50 | 20,322.00 | 20,650.00 | 20,649.96 | 218 |
Apr 10, 2024 | 20,105.00 | 20,588.00 | 20,079.50 | 20,456.00 | 20,455.97 | 3,039 |
Apr 9, 2024 | 19,811.00 | 20,114.50 | 19,557.00 | 20,048.00 | 20,047.97 | 4,708 |
Apr 8, 2024 | 20,412.00 | 20,412.00 | 19,850.00 | 20,247.50 | 20,247.47 | 2,825 |
Apr 5, 2024 | 19,470.50 | 20,500.00 | 19,470.50 | 20,497.50 | 20,497.46 | 4,152 |
Apr 4, 2024 | 19,901.00 | 20,430.00 | 19,400.00 | 19,461.50 | 19,461.47 | 1,966 |
Apr 3, 2024 | 19,500.00 | 19,842.00 | 19,209.50 | 19,539.50 | 19,539.47 | 12,745 |
Mar 27, 2024 | 24,050.50 | 24,609.50 | 24,050.50 | 24,365.00 | 24,364.96 | 4,575 |
Mar 26, 2024 | 23,108.00 | 24,086.50 | 23,000.00 | 23,946.00 | 23,945.96 | 2,547 |
Mar 25, 2024 | 24,500.00 | 24,500.00 | 23,484.00 | 23,564.50 | 23,564.46 | 990 |
Mar 22, 2024 | 25,000.00 | 25,000.00 | 23,986.50 | 24,095.50 | 24,095.46 | 653 |
Mar 21, 2024 | 24,458.50 | 24,458.50 | 24,077.00 | 24,308.50 | 24,308.46 | 1,633 |
Mar 20, 2024 | 23,659.50 | 23,952.50 | 23,554.50 | 23,911.00 | 23,910.96 | 656 |
Mar 19, 2024 | 22,879.00 | 23,558.00 | 22,852.00 | 23,510.50 | 23,510.46 | 2,168 |
Mar 18, 2024 | 22,616.50 | 22,964.00 | 22,616.50 | 22,963.00 | 22,962.96 | 2,155 |
Mar 15, 2024 | 22,080.00 | 22,736.50 | 22,080.00 | 22,617.50 | 22,617.46 | 938 |
Mar 14, 2024 | 22,502.50 | 22,514.50 | 21,969.50 | 22,138.00 | 22,137.96 | 1,773 |
Mar 13, 2024 | 22,600.00 | 23,076.00 | 22,280.50 | 22,406.00 | 22,405.96 | 2,847 |
Mar 12, 2024 | 21,251.50 | 22,997.00 | 21,200.00 | 22,390.50 | 22,390.46 | 2,270 |
Mar 11, 2024 | 21,478.50 | 21,556.50 | 21,108.00 | 21,207.50 | 21,207.46 | 713 |
Mar 8, 2024 | 21,600.00 | 22,748.00 | 21,600.00 | 21,916.50 | 21,916.46 | 1,388 |
Mar 7, 2024 | 20,312.00 | 21,219.00 | 20,312.00 | 21,187.00 | 21,186.96 | 1,551 |
Mar 6, 2024 | 20,555.00 | 20,900.00 | 20,101.00 | 20,312.50 | 20,312.47 | 6,252 |
Mar 5, 2024 | 21,202.50 | 21,600.00 | 20,568.50 | 20,568.50 | 20,568.46 | 414 |
Mar 4, 2024 | 22,398.00 | 22,398.00 | 20,469.50 | 21,370.50 | 21,370.46 | 558 |
Mar 1, 2024 | 21,655.00 | 21,881.50 | 21,131.00 | 21,626.50 | 21,626.46 | 3,479 |
Feb 29, 2024 | 21,100.00 | 21,140.50 | 20,745.00 | 20,855.00 | 20,854.96 | 1,328 |
Feb 28, 2024 | 21,790.00 | 21,790.00 | 20,366.50 | 20,750.00 | 20,749.96 | 12,392 |
Feb 27, 2024 | 21,073.00 | 21,257.50 | 20,888.50 | 21,063.50 | 21,063.46 | 5,532 |
Feb 26, 2024 | 21,359.50 | 21,799.00 | 20,400.00 | 21,153.00 | 21,152.96 | 4,266 |
Feb 23, 2024 | 20,900.00 | 21,488.50 | 20,010.00 | 21,359.50 | 21,359.46 | 742 |
Feb 22, 2024 | 19,618.00 | 21,056.50 | 19,618.00 | 20,767.50 | 20,767.46 | 666 |
Feb 21, 2024 | 21,846.00 | 21,846.00 | 20,540.50 | 20,649.00 | 20,648.96 | 1,034 |
Feb 20, 2024 | 21,380.50 | 21,900.00 | 20,750.00 | 21,009.00 | 21,008.96 | 1,998 |
Feb 19, 2024 | 20,600.00 | 21,600.00 | 20,000.00 | 21,000.00 | 20,999.96 | 247 |
Feb 16, 2024 | 20,800.00 | 21,210.50 | 20,232.50 | 20,665.00 | 20,664.96 | 2,473 |
Feb 15, 2024 | 21,550.00 | 21,923.00 | 20,784.50 | 21,315.00 | 21,314.96 | 796 |
Feb 14, 2024 | 21,550.00 | 22,230.00 | 21,139.00 | 21,553.50 | 21,553.46 | 1,677 |
Feb 9, 2024 | 21,653.50 | 21,988.00 | 21,330.50 | 21,545.00 | 21,544.96 | 625 |
Feb 8, 2024 | 21,875.50 | 22,286.00 | 21,696.00 | 21,721.50 | 21,721.46 | 964 |
Feb 7, 2024 | 20,600.00 | 22,113.00 | 20,600.00 | 21,938.50 | 21,938.46 | 1,290 |
Feb 6, 2024 | 22,400.00 | 22,400.00 | 21,000.00 | 21,483.50 | 21,483.46 | 561 |
Feb 5, 2024 | 22,260.00 | 22,406.50 | 21,894.00 | 22,191.50 | 22,191.46 | 801 |
Feb 2, 2024 | 22,000.00 | 22,723.00 | 21,750.50 | 22,062.00 | 22,061.96 | 624 |
Feb 1, 2024 | 20,750.00 | 21,858.00 | 20,548.50 | 21,737.50 | 21,737.46 | 1,043 |
Jan 31, 2024 | 21,250.00 | 21,500.00 | 20,351.00 | 20,689.00 | 20,688.96 | 965 |
Jan 30, 2024 | 20,500.00 | 21,330.50 | 20,500.00 | 21,250.00 | 21,249.96 | 1,139 |
Jan 29, 2024 | 20,529.00 | 21,090.50 | 19,680.00 | 20,593.50 | 20,593.46 | 860 |
Jan 26, 2024 | 21,270.50 | 21,300.00 | 20,268.00 | 20,492.50 | 20,492.46 | 600 |
Jan 25, 2024 | 21,043.00 | 21,909.00 | 20,776.00 | 20,776.00 | 20,775.96 | 998 |
Jan 24, 2024 | 20,940.00 | 21,049.00 | 20,301.00 | 20,852.00 | 20,851.96 | 3,283 |
Jan 23, 2024 | 21,100.00 | 21,340.00 | 20,200.00 | 21,020.00 | 21,019.96 | 1,317 |
Jan 22, 2024 | 21,290.00 | 21,677.50 | 20,904.00 | 21,525.00 | 21,524.96 | 3,421 |
Jan 19, 2024 | 20,600.00 | 22,000.00 | 20,541.50 | 21,190.00 | 21,189.96 | 4,130 |
Jan 18, 2024 | 19,950.00 | 21,127.00 | 19,413.00 | 20,567.00 | 20,566.96 | 3,073 |
Jan 17, 2024 | 19,500.00 | 20,705.50 | 19,000.00 | 20,131.50 | 20,131.47 | 1,372 |
Jan 16, 2024 | 19,990.00 | 19,990.00 | 18,700.00 | 19,412.00 | 19,411.97 | 3,246 |
Jan 15, 2024 | 20,000.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,799.97 | 614 |
Jan 12, 2024 | 20,045.00 | 20,405.50 | 18,605.00 | 19,845.50 | 19,845.47 | 809 |
Jan 11, 2024 | 19,315.00 | 20,100.00 | 18,500.00 | 20,027.50 | 20,027.47 | 1,503 |
Jan 10, 2024 | 19,971.00 | 20,099.00 | 19,075.50 | 19,313.00 | 19,312.97 | 1,132 |
Jan 9, 2024 | 19,800.00 | 19,899.50 | 18,500.00 | 19,203.00 | 19,202.97 | 960 |
Jan 8, 2024 | 17,990.00 | 19,107.50 | 17,666.00 | 19,105.50 | 19,105.47 | 2,015 |
Jan 5, 2024 | 17,093.00 | 18,070.50 | 16,783.50 | 17,921.00 | 17,920.97 | 1,645 |
Jan 4, 2024 | 16,203.00 | 17,100.00 | 15,800.00 | 17,091.50 | 17,091.47 | 1,257 |
Jan 3, 2024 | 15,600.00 | 16,243.50 | 15,000.00 | 16,231.00 | 16,230.97 | 1,273 |
Jan 2, 2024 | 15,500.00 | 15,756.00 | 15,000.00 | 15,450.00 | 15,449.97 | 857 |
Dec 29, 2023 | 15,800.00 | 15,800.00 | 15,050.00 | 15,560.50 | 15,560.47 | 2,581 |
Dec 28, 2023 | 14,399.50 | 15,299.00 | 13,374.00 | 15,216.50 | 15,216.47 | 2,530 |
Dec 27, 2023 | 0.01 Dividend | |||||
Dec 27, 2023 | 15,000.00 | 15,500.00 | 13,733.00 | 13,733.50 | 13,733.48 | 2,018 |
Dec 26, 2023 | 15,486.00 | 15,490.00 | 14,234.50 | 14,600.00 | 14,599.97 | 949 |
Dec 22, 2023 | 15,200.00 | 15,349.50 | 14,680.00 | 14,855.00 | 14,854.97 | 1,570 |
Dec 21, 2023 | 15,000.00 | 15,100.00 | 14,435.00 | 15,036.00 | 15,035.96 | 1,223 |
Dec 20, 2023 | 15,000.00 | 15,152.00 | 14,561.50 | 14,576.00 | 14,575.97 | 612 |
Dec 19, 2023 | 14,900.00 | 15,600.00 | 14,360.00 | 14,943.00 | 14,942.96 | 1,190 |
Dec 18, 2023 | 15,500.00 | 15,800.00 | 14,391.50 | 14,587.50 | 14,587.47 | 2,583 |
Dec 15, 2023 | 15,549.00 | 15,549.00 | 14,730.00 | 15,195.00 | 15,194.96 | 1,072 |
Dec 14, 2023 | 15,421.00 | 15,590.00 | 14,726.00 | 15,232.00 | 15,231.96 | 1,317 |
Dec 13, 2023 | 16,315.00 | 17,000.00 | 14,482.50 | 15,420.50 | 15,420.46 | 1,373 |
Dec 12, 2023 | 15,200.00 | 16,000.50 | 14,953.50 | 15,930.00 | 15,929.96 | 1,695 |
Dec 11, 2023 | 15,000.00 | 15,727.50 | 14,500.00 | 15,110.50 | 15,110.46 | 1,079 |
Dec 7, 2023 | 14,605.00 | 15,000.00 | 13,680.00 | 14,901.50 | 14,901.47 | 1,976 |
Dec 6, 2023 | 14,510.00 | 14,510.00 | 13,600.00 | 14,100.00 | 14,099.97 | 1,283 |
Dec 5, 2023 | 13,660.00 | 13,869.50 | 13,100.00 | 13,849.00 | 13,848.97 | 717 |
Dec 4, 2023 | 13,910.00 | 14,448.00 | 12,865.00 | 13,067.50 | 13,067.47 | 2,431 |
Dec 1, 2023 | 12,696.00 | 13,979.50 | 12,139.50 | 13,902.00 | 13,901.97 | 1,470 |
Nov 30, 2023 | 12,200.00 | 12,780.00 | 11,814.50 | 12,744.00 | 12,743.97 | 884 |
Nov 29, 2023 | 12,570.00 | 12,800.00 | 11,897.00 | 12,170.00 | 12,169.97 | 1,660 |
Nov 28, 2023 | 13,000.00 | 13,100.00 | 11,881.00 | 12,499.50 | 12,499.47 | 736 |
Nov 27, 2023 | 13,699.00 | 14,550.00 | 12,342.50 | 12,914.00 | 12,913.97 | 1,498 |
Nov 24, 2023 | 14,500.00 | 14,650.00 | 13,650.00 | 13,698.50 | 13,698.47 | 1,631 |
Nov 23, 2023 | 13,469.00 | 14,650.00 | 13,468.00 | 14,000.00 | 13,999.97 | 547 |
Nov 22, 2023 | 13,544.00 | 14,500.00 | 12,503.00 | 13,515.50 | 13,515.47 | 2,457 |
Nov 21, 2023 | 13,900.00 | 14,500.00 | 11,900.00 | 13,009.50 | 13,009.47 | 611 |
Nov 17, 2023 | 13,590.00 | 13,900.00 | 12,406.50 | 13,566.50 | 13,566.47 | 7,549 |
Nov 16, 2023 | 12,429.50 | 13,265.50 | 12,015.00 | 12,968.50 | 12,968.47 | 1,119 |
Nov 15, 2023 | 13,177.50 | 13,177.50 | 12,350.50 | 12,429.50 | 12,429.47 | 659 |
Nov 14, 2023 | 12,900.00 | 13,659.00 | 12,220.00 | 12,860.00 | 12,859.97 | 839 |
Nov 13, 2023 | 12,791.00 | 13,449.00 | 12,117.50 | 12,800.00 | 12,799.97 | 2,366 |
Nov 10, 2023 | 12,332.00 | 12,859.50 | 12,051.00 | 12,640.00 | 12,639.97 | 1,339 |
Nov 9, 2023 | 11,400.00 | 12,375.50 | 11,400.00 | 12,311.50 | 12,311.47 | 753 |
Nov 8, 2023 | 12,082.00 | 12,299.00 | 11,500.00 | 11,944.00 | 11,943.97 | 1,230 |
Nov 7, 2023 | 12,050.00 | 12,900.00 | 11,883.00 | 11,970.00 | 11,969.97 | 765 |
Nov 3, 2023 | 11,860.00 | 12,045.50 | 11,703.50 | 11,915.50 | 11,915.47 | 1,453 |
Nov 2, 2023 | 11,680.00 | 12,195.50 | 11,680.00 | 11,811.00 | 11,810.97 | 2,023 |
Nov 1, 2023 | 12,000.00 | 12,000.00 | 11,348.00 | 11,860.00 | 11,859.97 | 1,867 |
Oct 31, 2023 | 11,800.00 | 11,894.50 | 11,450.50 | 11,850.00 | 11,849.97 | 5 |
Oct 30, 2023 | 10,900.50 | 11,830.00 | 10,900.50 | 11,695.00 | 11,694.97 | 6,137 |
Oct 27, 2023 | 12,500.00 | 12,599.00 | 11,000.50 | 11,366.50 | 11,366.47 | 536 |
Oct 26, 2023 | 12,492.50 | 12,492.50 | 11,458.00 | 11,994.50 | 11,994.47 | 1,573 |
Oct 25, 2023 | 12,990.00 | 12,990.00 | 11,567.50 | 12,625.50 | 12,625.47 | 779 |
Oct 24, 2023 | 12,500.00 | 14,285.00 | 11,807.50 | 12,886.50 | 12,886.47 | 916 |
Oct 23, 2023 | 13,400.00 | 13,600.00 | 11,044.50 | 12,461.50 | 12,461.47 | 1,345 |
Oct 20, 2023 | 12,982.50 | 13,509.50 | 12,766.00 | 13,348.00 | 13,347.97 | 4,148 |
Oct 19, 2023 | 12,840.00 | 13,159.50 | 12,600.00 | 12,678.00 | 12,677.97 | 1,172 |
Oct 18, 2023 | 13,300.00 | 13,396.00 | 12,655.00 | 12,840.00 | 12,839.97 | 1,166 |
Oct 17, 2023 | 13,188.00 | 13,712.00 | 12,656.50 | 13,278.50 | 13,278.47 | 1,632 |
Oct 12, 2023 | 13,558.00 | 13,950.00 | 13,152.00 | 13,188.50 | 13,188.47 | 1,044 |
Oct 11, 2023 | 13,740.00 | 13,740.00 | 12,400.00 | 13,152.00 | 13,151.97 | 2,051 |
Oct 10, 2023 | 12,523.00 | 13,757.50 | 12,523.00 | 13,278.50 | 13,278.47 | 1,207 |
Oct 9, 2023 | 12,040.00 | 12,400.50 | 11,896.00 | 12,158.00 | 12,157.97 | 583 |
Oct 6, 2023 | 12,612.50 | 12,613.00 | 11,771.50 | 12,040.50 | 12,040.47 | 6,723 |
Oct 5, 2023 | 12,599.00 | 12,752.00 | 12,000.00 | 12,462.50 | 12,462.47 | 647 |
Oct 4, 2023 | 11,770.50 | 12,340.50 | 11,678.00 | 12,283.50 | 12,283.47 | 5,863 |
Oct 3, 2023 | 11,306.00 | 11,730.50 | 11,102.00 | 11,587.00 | 11,586.97 | 1,707 |
Oct 2, 2023 | 11,390.00 | 11,450.00 | 11,138.00 | 11,306.00 | 11,305.97 | 2,790 |
Sep 29, 2023 | 11,522.50 | 11,615.50 | 11,107.50 | 11,390.50 | 11,390.47 | 5,698 |
Sep 28, 2023 | 11,191.50 | 11,531.50 | 11,100.00 | 11,508.00 | 11,507.97 | 1,773 |
Sep 27, 2023 | 10,650.00 | 10,974.00 | 10,650.00 | 10,896.50 | 10,896.47 | 1,953 |
Sep 26, 2023 | 10,471.00 | 10,728.50 | 10,471.00 | 10,649.50 | 10,649.48 | 317 |
Sep 25, 2023 | 0.01 Dividend | |||||
Sep 25, 2023 | 10,447.00 | 10,636.50 | 10,447.00 | 10,594.50 | 10,594.48 | 668 |
Sep 22, 2023 | 10,608.50 | 10,656.00 | 10,450.00 | 10,481.50 | 10,481.47 | 825 |
Sep 21, 2023 | 10,355.00 | 10,704.00 | 10,355.00 | 10,608.50 | 10,608.47 | 910 |
Sep 20, 2023 | 10,780.50 | 10,859.50 | 10,663.50 | 10,740.00 | 10,739.97 | 556 |
Sep 19, 2023 | 10,690.50 | 10,719.00 | 10,602.00 | 10,706.00 | 10,705.97 | 1,175 |
Sep 18, 2023 | 10,630.00 | 10,787.50 | 10,630.00 | 10,690.50 | 10,690.47 | 1,072 |
Sep 15, 2023 | 10,869.50 | 10,869.50 | 10,513.50 | 10,635.50 | 10,635.47 | 672 |
Sep 14, 2023 | 10,600.00 | 10,819.00 | 10,600.00 | 10,711.00 | 10,710.97 | 1,848 |
Sep 13, 2023 | 10,669.00 | 10,704.50 | 10,409.00 | 10,521.00 | 10,520.97 | 1,024 |
Sep 12, 2023 | 10,617.00 | 10,745.00 | 10,550.50 | 10,661.00 | 10,660.97 | 1,101 |
Sep 11, 2023 | 10,293.00 | 10,515.00 | 10,252.00 | 10,488.50 | 10,488.47 | 1,881 |
Sep 8, 2023 | 10,282.00 | 10,378.50 | 10,206.50 | 10,292.50 | 10,292.47 | 912 |
Sep 7, 2023 | 10,735.00 | 10,836.50 | 10,280.00 | 10,425.50 | 10,425.47 | 2,668 |
Sep 6, 2023 | 11,145.00 | 11,145.00 | 10,693.00 | 10,735.50 | 10,735.47 | 1,527 |
Sep 5, 2023 | 11,600.00 | 11,600.00 | 10,550.50 | 10,719.50 | 10,719.47 | 1,057 |
Sep 4, 2023 | 10,979.00 | 11,490.00 | 10,825.00 | 11,178.50 | 11,178.46 | 397 |
Sep 1, 2023 | 11,116.50 | 11,249.50 | 10,845.00 | 10,928.00 | 10,927.96 | 855 |
Aug 31, 2023 | 11,592.00 | 11,592.00 | 11,118.00 | 11,176.00 | 11,175.96 | 1,088 |
Aug 30, 2023 | 11,667.00 | 11,668.50 | 11,289.00 | 11,408.00 | 11,407.96 | 3,656 |
Aug 29, 2023 | 11,280.00 | 11,630.00 | 11,190.00 | 11,575.00 | 11,574.96 | 942 |
Aug 28, 2023 | 10,853.00 | 11,251.50 | 10,853.00 | 11,204.00 | 11,203.96 | 870 |
Aug 25, 2023 | 10,570.00 | 10,839.00 | 10,570.00 | 10,808.00 | 10,807.96 | 733 |
Aug 24, 2023 | 10,623.00 | 10,681.00 | 10,514.00 | 10,573.50 | 10,573.47 | 667 |
Aug 23, 2023 | 10,500.00 | 10,635.00 | 10,442.50 | 10,623.00 | 10,622.97 | 700 |
Aug 22, 2023 | 10,526.00 | 10,533.00 | 10,283.50 | 10,431.00 | 10,430.97 | 1,442 |
Aug 18, 2023 | 10,344.00 | 10,430.00 | 10,228.50 | 10,429.00 | 10,428.97 | 2,749 |
Aug 17, 2023 | 10,323.50 | 10,526.00 | 10,243.00 | 10,313.50 | 10,313.47 | 2,035 |
Aug 16, 2023 | 10,236.00 | 10,302.50 | 10,159.00 | 10,270.00 | 10,269.97 | 2,394 |
Aug 15, 2023 | 9,494.00 | 10,156.00 | 9,385.50 | 10,018.50 | 10,018.47 | 2,141 |
Aug 14, 2023 | 8,900.00 | 9,742.50 | 8,900.00 | 9,467.50 | 9,467.47 | 1,669 |
Aug 11, 2023 | 8,695.00 | 8,695.00 | 8,500.50 | 8,606.00 | 8,605.97 | 5,106 |
Aug 10, 2023 | 8,632.00 | 8,633.00 | 8,420.50 | 8,511.50 | 8,511.47 | 4,527 |
Aug 9, 2023 | 8,772.00 | 8,850.00 | 8,265.00 | 8,297.00 | 8,296.97 | 7,263 |
Aug 8, 2023 | 8,621.00 | 8,754.00 | 8,471.00 | 8,500.50 | 8,500.47 | 3,421 |
Aug 7, 2023 | 8,474.00 | 8,606.50 | 8,379.00 | 8,576.50 | 8,576.47 | 3,471 |
Aug 4, 2023 | 8,050.00 | 8,404.00 | 8,050.00 | 8,287.00 | 8,286.97 | 2,397 |
Aug 3, 2023 | 8,130.00 | 8,153.50 | 7,988.50 | 8,108.50 | 8,108.47 | 1,476 |
Aug 2, 2023 | 8,324.00 | 8,324.00 | 7,935.50 | 7,954.50 | 7,954.47 | 905 |
Aug 1, 2023 | 7,905.00 | 7,949.50 | 7,835.50 | 7,932.50 | 7,932.47 | 568 |
Jul 31, 2023 | 7,864.50 | 7,869.50 | 7,790.00 | 7,855.00 | 7,854.97 | 715 |
Jul 28, 2023 | 7,850.00 | 7,886.00 | 7,783.00 | 7,805.00 | 7,804.97 | 1,063 |
Jul 27, 2023 | 8,000.00 | 8,044.00 | 7,829.00 | 7,830.00 | 7,829.97 | 2,785 |
Jul 26, 2023 | 7,947.50 | 7,947.50 | 7,697.50 | 7,770.00 | 7,769.97 | 6,233 |
Jul 25, 2023 | 7,578.00 | 7,971.00 | 7,578.00 | 7,942.00 | 7,941.97 | 1,603 |
Jul 24, 2023 | 7,379.00 | 7,396.50 | 7,334.50 | 7,394.50 | 7,394.48 | 480 |
Jul 21, 2023 | 7,350.00 | 7,441.00 | 7,309.00 | 7,377.00 | 7,376.98 | 390 |
Jul 20, 2023 | 7,132.50 | 7,470.00 | 7,132.50 | 7,384.00 | 7,383.98 | 944 |
Jul 19, 2023 | 7,275.00 | 7,275.00 | 7,132.00 | 7,230.50 | 7,230.48 | 670 |
Jul 18, 2023 | 7,380.00 | 7,464.50 | 7,286.00 | 7,328.00 | 7,327.98 | 634 |
Jul 17, 2023 | 7,420.00 | 7,576.50 | 7,420.00 | 7,440.00 | 7,439.98 | 692 |
Jul 14, 2023 | 7,400.00 | 7,470.00 | 7,345.00 | 7,420.50 | 7,420.48 | 2,097 |
Jul 13, 2023 | 7,242.50 | 7,334.50 | 7,211.00 | 7,321.50 | 7,321.48 | 757 |
Jul 12, 2023 | 7,226.00 | 7,226.00 | 7,148.50 | 7,164.50 | 7,164.48 | 868 |
Jul 11, 2023 | 7,135.00 | 7,184.00 | 7,069.50 | 7,160.00 | 7,159.98 | 1,599 |
Jul 10, 2023 | 0.01 Dividend | |||||
Jul 10, 2023 | 7,100.00 | 7,125.50 | 7,035.00 | 7,090.00 | 7,089.98 | 730 |
Jul 7, 2023 | 6,926.00 | 7,010.50 | 6,926.00 | 6,983.00 | 6,982.97 | 3,102 |
Jul 6, 2023 | 6,925.00 | 6,955.50 | 6,881.50 | 6,924.50 | 6,924.47 | 7,349 |
Jul 5, 2023 | 6,916.00 | 6,930.00 | 6,873.50 | 6,919.00 | 6,918.97 | 10,144 |
Jul 4, 2023 | 7,143.00 | 7,200.00 | 6,894.00 | 7,194.00 | 7,193.97 | 292 |
Jul 3, 2023 | 6,971.00 | 7,092.00 | 6,850.00 | 7,071.00 | 7,070.97 | 3,306 |
Jun 30, 2023 | 6,849.00 | 7,050.00 | 6,849.00 | 7,047.00 | 7,046.97 | 2,522 |
Jun 29, 2023 | 6,776.50 | 6,834.00 | 6,766.50 | 6,812.50 | 6,812.47 | 7,153 |
Jun 28, 2023 | 6,792.00 | 6,814.50 | 6,722.00 | 6,746.50 | 6,746.47 | 3,260 |
Jun 27, 2023 | 6,716.50 | 6,716.50 | 6,658.00 | 6,661.50 | 6,661.47 | 4,382 |
Jun 26, 2023 | 6,742.00 | 6,785.00 | 6,605.50 | 6,655.00 | 6,654.97 | 9,635 |
Jun 23, 2023 | 6,639.50 | 6,735.00 | 6,639.50 | 6,705.00 | 6,704.97 | 970 |
Jun 22, 2023 | 6,638.00 | 6,754.50 | 6,634.50 | 6,689.00 | 6,688.97 | 12,713 |
Jun 21, 2023 | 6,557.50 | 6,669.50 | 6,541.50 | 6,659.50 | 6,659.47 | 7,623 |
Jun 16, 2023 | 6,783.50 | 6,864.50 | 6,711.50 | 6,750.00 | 6,749.97 | 2,192 |
Jun 15, 2023 | 6,581.00 | 6,678.00 | 6,556.50 | 6,659.50 | 6,659.47 | 3,390 |
Jun 14, 2023 | 6,676.50 | 6,676.50 | 6,530.00 | 6,548.50 | 6,548.47 | 3,826 |
Jun 13, 2023 | 6,600.00 | 6,710.00 | 6,600.00 | 6,662.00 | 6,661.97 | 8,125 |
Jun 12, 2023 | 6,610.00 | 6,702.00 | 6,584.50 | 6,636.00 | 6,635.97 | 12,120 |
Jun 9, 2023 | 6,638.50 | 6,638.50 | 6,566.50 | 6,620.50 | 6,620.47 | 6,915 |
Jun 8, 2023 | 6,528.00 | 6,681.00 | 6,528.00 | 6,615.00 | 6,614.97 | 8,361 |
Jun 7, 2023 | 6,665.00 | 6,665.00 | 6,521.50 | 6,524.50 | 6,524.47 | 14,647 |
Jun 6, 2023 | 6,455.50 | 6,561.50 | 6,455.50 | 6,499.50 | 6,499.47 | 4,262 |
Jun 5, 2023 | 6,522.00 | 6,529.50 | 6,448.50 | 6,464.00 | 6,463.97 | 10,043 |
Jun 2, 2023 | 6,526.00 | 6,612.00 | 6,459.50 | 6,551.00 | 6,550.97 | 3,037 |
Jun 1, 2023 | 6,368.50 | 6,525.50 | 6,355.50 | 6,490.50 | 6,490.47 | 3,283 |
May 31, 2023 | 6,171.00 | 6,232.50 | 6,100.00 | 6,215.00 | 6,214.97 | 1,975 |
May 30, 2023 | 6,315.50 | 6,320.00 | 6,198.50 | 6,240.00 | 6,239.97 | 17,182 |
May 29, 2023 | 6,300.00 | 6,520.00 | 6,195.00 | 6,490.00 | 6,489.97 | 204 |
May 24, 2023 | 6,139.00 | 6,250.00 | 6,139.00 | 6,182.00 | 6,181.97 | 5,528 |
May 23, 2023 | 6,423.50 | 6,423.50 | 6,250.00 | 6,271.00 | 6,270.97 | 803 |
May 22, 2023 | 6,584.00 | 6,584.00 | 6,400.00 | 6,454.50 | 6,454.47 | 3,798 |
May 19, 2023 | 6,422.50 | 6,518.00 | 6,407.00 | 6,440.00 | 6,439.97 | 5,428 |
May 18, 2023 | 6,237.50 | 6,450.00 | 6,200.00 | 6,436.00 | 6,435.97 | 3,750 |
May 17, 2023 | 6,180.00 | 6,252.50 | 6,106.50 | 6,245.00 | 6,244.97 | 2,413 |
May 16, 2023 | 6,058.50 | 6,162.00 | 6,029.50 | 6,106.50 | 6,106.47 | 7,183 |
May 15, 2023 | 5,814.00 | 6,028.50 | 5,814.00 | 6,008.00 | 6,007.97 | 4,421 |
May 12, 2023 | 5,626.50 | 5,755.50 | 5,626.50 | 5,754.50 | 5,754.47 | 4,248 |
May 11, 2023 | 5,662.50 | 5,662.50 | 5,602.50 | 5,633.00 | 5,632.97 | 4,381 |
May 10, 2023 | 5,814.00 | 5,814.00 | 5,538.00 | 5,602.50 | 5,602.47 | 4,828 |
May 9, 2023 | 5,821.50 | 5,821.50 | 5,695.00 | 5,697.50 | 5,697.47 | 8,533 |
May 8, 2023 | 5,801.00 | 5,801.00 | 5,690.00 | 5,748.00 | 5,747.97 | 4,786 |
May 5, 2023 | 5,625.00 | 5,719.50 | 5,620.00 | 5,709.50 | 5,709.47 | 2,823 |
May 4, 2023 | 5,579.00 | 5,668.50 | 5,517.00 | 5,581.50 | 5,581.47 | 1,694 |
May 3, 2023 | 5,879.50 | 5,886.00 | 5,684.50 | 5,684.50 | 5,684.47 | 4,688 |
May 2, 2023 | 5,657.00 | 5,844.00 | 5,657.00 | 5,839.50 | 5,839.47 | 1,144 |
Apr 28, 2023 | 5,628.50 | 5,647.00 | 5,584.50 | 5,587.50 | 5,587.47 | 2,205 |
Apr 27, 2023 | 5,613.00 | 5,821.00 | 5,540.00 | 5,699.00 | 5,698.97 | 6,161 |
Apr 26, 2023 | 5,827.50 | 5,827.50 | 5,521.50 | 5,651.00 | 5,650.97 | 3,514 |