Buenos Aires - Delayed Quote • ARS
The Coca-Cola Company (KO.BA)
At close: 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 23, 2024 | 12,900.00 | 12,900.00 | 12,686.50 | 12,758.00 | 12,758.00 | 156,532 |
Apr 22, 2024 | 12,862.00 | 12,900.00 | 12,718.50 | 12,818.00 | 12,818.00 | 111,928 |
Apr 19, 2024 | 12,575.00 | 12,880.00 | 12,535.00 | 12,855.50 | 12,855.50 | 169,819 |
Apr 18, 2024 | 12,465.00 | 12,600.00 | 12,320.50 | 12,556.50 | 12,556.50 | 124,480 |
Apr 17, 2024 | 12,486.00 | 12,652.50 | 12,350.00 | 12,431.50 | 12,431.50 | 112,994 |
Apr 16, 2024 | 12,500.00 | 12,602.00 | 12,411.50 | 12,488.00 | 12,488.00 | 341,719 |
Apr 15, 2024 | 12,220.00 | 12,630.50 | 12,220.00 | 12,497.00 | 12,497.00 | 225,051 |
Apr 12, 2024 | 12,385.00 | 12,460.00 | 12,200.00 | 12,208.00 | 12,208.00 | 136,142 |
Apr 11, 2024 | 12,320.00 | 12,470.00 | 12,301.00 | 12,387.50 | 12,387.50 | 1,754 |
Apr 10, 2024 | 12,453.00 | 12,453.00 | 12,220.00 | 12,331.50 | 12,331.50 | 159,008 |
Apr 9, 2024 | 12,280.00 | 12,500.00 | 12,157.00 | 12,458.00 | 12,458.00 | 256,062 |
Apr 8, 2024 | 12,201.50 | 12,499.00 | 12,189.00 | 12,278.50 | 12,278.50 | 242,018 |
Apr 5, 2024 | 12,532.00 | 12,532.00 | 12,192.00 | 12,480.50 | 12,480.50 | 159,820 |
Apr 4, 2024 | 12,900.00 | 12,987.50 | 12,502.00 | 12,532.50 | 12,532.50 | 256,860 |
Apr 3, 2024 | 13,252.00 | 13,252.00 | 12,752.00 | 12,798.00 | 12,798.00 | 253,327 |
Mar 27, 2024 | 13,351.50 | 13,551.50 | 13,141.50 | 13,232.50 | 13,232.50 | 114,888 |
Mar 26, 2024 | 12,900.00 | 13,366.00 | 12,801.00 | 13,339.50 | 13,339.50 | 160,248 |
Mar 25, 2024 | 13,250.00 | 13,396.50 | 13,004.00 | 13,042.00 | 13,042.00 | 123,568 |
Mar 22, 2024 | 13,291.00 | 13,417.50 | 13,200.00 | 13,261.50 | 13,261.50 | 129,595 |
Mar 21, 2024 | 13,201.00 | 13,536.00 | 13,201.00 | 13,291.50 | 13,291.50 | 185,400 |
Mar 20, 2024 | 13,075.00 | 13,360.00 | 13,071.00 | 13,338.50 | 13,338.50 | 122,484 |
Mar 19, 2024 | 13,000.00 | 13,100.00 | 12,896.50 | 13,053.00 | 13,053.00 | 104,992 |
Mar 18, 2024 | 12,791.00 | 13,000.00 | 12,791.00 | 12,920.00 | 12,920.00 | 114,153 |
Mar 15, 2024 | 12,780.00 | 12,872.00 | 12,600.00 | 12,816.00 | 12,816.00 | 170,796 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 12,891.00 | 12,964.50 | 12,717.00 | 12,831.50 | 12,831.50 | 241,119 |
Mar 13, 2024 | 13,000.00 | 13,313.50 | 12,825.00 | 12,877.00 | 12,876.90 | 202,795 |
Mar 12, 2024 | 12,560.00 | 13,373.50 | 12,503.50 | 12,972.00 | 12,971.90 | 404,760 |
Mar 11, 2024 | 12,550.00 | 12,583.50 | 12,240.00 | 12,325.00 | 12,324.91 | 210,107 |
Mar 8, 2024 | 12,378.00 | 12,546.00 | 12,092.00 | 12,470.00 | 12,469.91 | 212,382 |
Mar 7, 2024 | 12,178.00 | 12,316.50 | 12,068.50 | 12,203.50 | 12,203.41 | 183,448 |
Mar 6, 2024 | 12,390.00 | 12,543.00 | 12,007.00 | 12,178.00 | 12,177.91 | 163,399 |
Mar 5, 2024 | 12,751.00 | 12,882.50 | 12,367.00 | 12,406.50 | 12,406.41 | 100,024 |
Mar 4, 2024 | 12,980.00 | 12,989.50 | 12,535.00 | 12,754.00 | 12,753.90 | 109,683 |
Mar 1, 2024 | 13,189.00 | 13,189.00 | 12,757.50 | 12,967.00 | 12,966.90 | 155,027 |
Feb 29, 2024 | 12,895.00 | 13,173.50 | 12,806.00 | 12,856.50 | 12,856.40 | 184,891 |
Feb 28, 2024 | 13,131.00 | 13,400.00 | 12,845.00 | 12,887.00 | 12,886.90 | 160,912 |
Feb 27, 2024 | 13,335.00 | 13,335.00 | 13,086.50 | 13,121.00 | 13,120.90 | 250,268 |
Feb 26, 2024 | 13,700.00 | 13,799.50 | 13,100.00 | 13,335.00 | 13,334.90 | 189,312 |
Feb 23, 2024 | 13,400.00 | 13,700.00 | 13,235.50 | 13,644.00 | 13,643.90 | 216,335 |
Feb 22, 2024 | 13,100.00 | 13,788.50 | 13,100.00 | 13,390.00 | 13,389.90 | 148,337 |
Feb 21, 2024 | 13,719.00 | 13,800.00 | 13,542.50 | 13,647.00 | 13,646.90 | 141,622 |
Feb 20, 2024 | 13,587.50 | 13,894.00 | 13,420.00 | 13,719.00 | 13,718.90 | 256,995 |
Feb 19, 2024 | 13,250.00 | 13,599.50 | 13,000.00 | 13,587.50 | 13,587.40 | 47,496 |
Feb 16, 2024 | 13,700.00 | 13,900.00 | 12,989.00 | 13,219.00 | 13,218.90 | 169,328 |
Feb 15, 2024 | 13,990.00 | 14,177.50 | 13,626.00 | 13,709.00 | 13,708.90 | 119,947 |
Feb 14, 2024 | 14,650.00 | 14,653.50 | 13,880.00 | 13,932.50 | 13,932.40 | 123,323 |
Feb 9, 2024 | 14,900.00 | 15,059.50 | 14,606.50 | 14,653.50 | 14,653.39 | 75,179 |
Feb 8, 2024 | 15,190.00 | 15,369.00 | 14,810.00 | 14,883.50 | 14,883.39 | 97,410 |
Feb 7, 2024 | 15,110.00 | 15,670.00 | 15,020.00 | 15,175.50 | 15,175.39 | 112,782 |
Feb 6, 2024 | 15,610.00 | 15,610.00 | 14,951.00 | 14,978.00 | 14,977.89 | 176,166 |
Feb 5, 2024 | 15,720.00 | 15,800.00 | 15,353.50 | 15,477.50 | 15,477.38 | 182,372 |
Feb 2, 2024 | 15,685.00 | 15,980.00 | 15,501.00 | 15,599.50 | 15,599.38 | 164,942 |
Feb 1, 2024 | 14,835.00 | 15,680.00 | 14,835.00 | 15,644.50 | 15,644.38 | 119,681 |
Jan 31, 2024 | 15,050.00 | 15,382.00 | 14,659.00 | 14,834.50 | 14,834.39 | 106,449 |
Jan 30, 2024 | 15,020.00 | 15,400.00 | 15,016.50 | 15,207.00 | 15,206.89 | 138,599 |
Jan 29, 2024 | 14,821.00 | 15,143.00 | 14,700.50 | 15,089.00 | 15,088.89 | 126,318 |
Jan 26, 2024 | 15,050.00 | 15,459.00 | 14,582.00 | 14,746.00 | 14,745.89 | 121,722 |
Jan 25, 2024 | 15,370.00 | 15,750.00 | 15,073.50 | 15,168.00 | 15,167.89 | 57,391 |
Jan 24, 2024 | 15,428.00 | 15,500.00 | 15,004.50 | 15,333.50 | 15,333.38 | 91,635 |
Jan 23, 2024 | 15,652.00 | 15,799.00 | 15,233.00 | 15,390.00 | 15,389.88 | 113,360 |
Jan 22, 2024 | 15,860.00 | 15,860.00 | 15,450.50 | 15,637.00 | 15,636.88 | 117,441 |
Jan 19, 2024 | 15,500.00 | 15,700.00 | 15,285.50 | 15,629.50 | 15,629.38 | 97,318 |
Jan 18, 2024 | 15,280.00 | 15,722.00 | 15,280.00 | 15,432.00 | 15,431.88 | 140,954 |
Jan 17, 2024 | 14,563.00 | 15,517.00 | 14,500.00 | 15,277.50 | 15,277.39 | 156,722 |
Jan 16, 2024 | 13,901.50 | 14,696.00 | 13,901.50 | 14,562.50 | 14,562.39 | 152,231 |
Jan 15, 2024 | 13,750.00 | 14,290.00 | 13,200.50 | 14,066.00 | 14,065.89 | 34,231 |
Jan 12, 2024 | 13,700.00 | 14,060.00 | 13,392.00 | 13,728.50 | 13,728.40 | 93,645 |
Jan 11, 2024 | 14,220.00 | 14,257.50 | 13,610.00 | 13,733.50 | 13,733.40 | 113,658 |
Jan 10, 2024 | 14,345.00 | 14,700.00 | 14,175.00 | 14,240.00 | 14,239.89 | 122,047 |
Jan 9, 2024 | 14,445.00 | 14,800.00 | 14,273.00 | 14,322.00 | 14,321.89 | 153,010 |
Jan 8, 2024 | 13,695.00 | 14,488.50 | 13,600.00 | 14,445.00 | 14,444.89 | 186,978 |
Jan 5, 2024 | 13,038.50 | 13,700.00 | 13,000.00 | 13,610.00 | 13,609.90 | 125,623 |
Jan 4, 2024 | 12,575.00 | 13,085.50 | 12,570.00 | 13,038.50 | 13,038.40 | 254,108 |
Jan 3, 2024 | 11,998.00 | 12,589.00 | 11,801.00 | 12,556.50 | 12,556.41 | 216,672 |
Jan 2, 2024 | 11,500.00 | 11,950.00 | 11,263.50 | 11,923.50 | 11,923.41 | 206,699 |
Dec 29, 2023 | 11,124.00 | 11,499.00 | 11,000.00 | 11,469.50 | 11,469.41 | 140,974 |
Dec 28, 2023 | 10,315.00 | 11,150.50 | 10,100.00 | 11,095.50 | 11,095.42 | 163,920 |
Dec 27, 2023 | 10,563.50 | 10,570.00 | 10,071.00 | 10,261.50 | 10,261.42 | 190,898 |
Dec 26, 2023 | 11,030.00 | 11,050.00 | 10,450.00 | 10,563.50 | 10,563.42 | 175,897 |
Dec 22, 2023 | 10,965.00 | 11,131.00 | 10,850.00 | 10,987.00 | 10,986.92 | 94,250 |
Dec 21, 2023 | 10,720.00 | 11,194.50 | 10,720.00 | 10,945.50 | 10,945.42 | 122,583 |
Dec 20, 2023 | 11,160.00 | 11,225.00 | 10,855.00 | 10,907.50 | 10,907.42 | 192,715 |
Dec 19, 2023 | 11,169.00 | 11,450.00 | 10,802.00 | 11,163.00 | 11,162.92 | 181,294 |
Dec 18, 2023 | 11,624.00 | 11,635.00 | 11,120.50 | 11,168.50 | 11,168.42 | 270,170 |
Dec 15, 2023 | 12,000.00 | 12,050.00 | 11,590.00 | 11,624.00 | 11,623.91 | 237,621 |
Dec 14, 2023 | 12,249.00 | 12,460.00 | 11,500.00 | 11,984.00 | 11,983.91 | 157,928 |
Dec 13, 2023 | 12,999.00 | 13,500.00 | 11,260.00 | 12,091.00 | 12,090.91 | 155,231 |
Dec 12, 2023 | 11,700.00 | 12,480.50 | 11,700.00 | 12,259.00 | 12,258.91 | 153,686 |
Dec 11, 2023 | 11,899.00 | 12,125.00 | 11,358.00 | 11,804.50 | 11,804.41 | 206,566 |
Dec 7, 2023 | 11,020.00 | 11,846.00 | 10,802.00 | 11,691.50 | 11,691.41 | 236,419 |
Dec 6, 2023 | 10,728.00 | 11,049.00 | 10,610.00 | 10,984.00 | 10,983.92 | 186,118 |
Dec 5, 2023 | 10,397.50 | 10,700.00 | 10,150.00 | 10,670.50 | 10,670.42 | 177,828 |
Dec 4, 2023 | 10,610.00 | 10,779.00 | 10,280.00 | 10,397.50 | 10,397.42 | 168,883 |
Dec 1, 2023 | 9,805.00 | 10,675.00 | 9,805.00 | 10,601.50 | 10,601.42 | 181,983 |
Nov 30, 2023 | 0.09 Dividend | |||||
Nov 30, 2023 | 9,555.00 | 9,802.00 | 9,205.00 | 9,802.00 | 9,801.93 | 122,577 |
Nov 29, 2023 | 9,997.50 | 10,009.00 | 9,500.00 | 9,545.50 | 9,545.34 | 205,024 |
Nov 28, 2023 | 10,100.00 | 10,125.00 | 9,402.00 | 9,913.00 | 9,912.83 | 247,781 |
Nov 27, 2023 | 10,826.50 | 10,850.00 | 9,705.00 | 10,038.50 | 10,038.33 | 266,468 |
Nov 24, 2023 | 11,565.00 | 11,565.00 | 10,400.00 | 10,826.50 | 10,826.31 | 238,071 |
Nov 23, 2023 | 11,150.00 | 11,398.00 | 11,001.00 | 11,240.00 | 11,239.81 | 123,503 |
Nov 22, 2023 | 10,298.00 | 11,570.00 | 10,110.00 | 11,068.50 | 11,068.31 | 270,702 |
Nov 21, 2023 | 10,300.00 | 10,589.00 | 9,700.00 | 10,218.00 | 10,217.82 | 152,018 |
Nov 17, 2023 | 10,150.00 | 10,200.00 | 9,618.50 | 10,035.00 | 10,034.83 | 508,461 |
Nov 16, 2023 | 10,000.00 | 10,161.00 | 9,800.00 | 9,937.50 | 9,937.33 | 198,687 |
Nov 15, 2023 | 10,198.00 | 10,198.00 | 9,900.00 | 9,988.50 | 9,988.33 | 147,254 |
Nov 14, 2023 | 10,170.00 | 10,170.00 | 9,935.00 | 10,001.00 | 10,000.83 | 129,911 |
Nov 13, 2023 | 9,950.00 | 10,128.00 | 9,944.50 | 9,990.50 | 9,990.33 | 168,637 |
Nov 10, 2023 | 9,843.00 | 10,163.00 | 9,550.00 | 9,944.50 | 9,944.33 | 190,709 |
Nov 9, 2023 | 9,500.00 | 9,912.00 | 9,500.00 | 9,876.50 | 9,876.33 | 102,238 |
Nov 8, 2023 | 9,850.00 | 9,899.50 | 9,300.00 | 9,577.00 | 9,576.83 | 75,091 |
Nov 7, 2023 | 9,970.00 | 10,000.00 | 9,747.00 | 9,808.00 | 9,807.83 | 119,100 |
Nov 3, 2023 | 10,100.00 | 10,131.00 | 9,733.00 | 9,851.00 | 9,850.83 | 121,323 |
Nov 2, 2023 | 10,080.00 | 10,256.00 | 9,894.50 | 10,084.50 | 10,084.33 | 115,685 |
Nov 1, 2023 | 9,771.00 | 10,010.50 | 9,643.00 | 9,967.00 | 9,966.83 | 145,209 |
Oct 31, 2023 | 9,580.00 | 9,840.00 | 9,475.50 | 9,771.00 | 9,770.83 | 78,910 |
Oct 30, 2023 | 9,640.00 | 9,642.00 | 9,403.00 | 9,544.50 | 9,544.34 | 83,584 |
Oct 27, 2023 | 9,799.50 | 9,866.00 | 9,401.00 | 9,466.50 | 9,466.34 | 98,498 |
Oct 26, 2023 | 10,160.00 | 10,435.00 | 9,457.00 | 9,735.00 | 9,734.83 | 159,431 |
Oct 25, 2023 | 9,900.00 | 10,160.00 | 9,250.00 | 9,978.00 | 9,977.83 | 165,998 |
Oct 24, 2023 | 10,511.00 | 10,693.50 | 9,595.00 | 9,878.50 | 9,878.33 | 150,256 |
Oct 23, 2023 | 10,000.00 | 11,028.00 | 9,700.00 | 10,202.00 | 10,201.83 | 189,233 |
Oct 20, 2023 | 10,700.00 | 12,121.00 | 10,520.00 | 11,086.00 | 11,085.81 | 629,634 |
Oct 19, 2023 | 10,500.00 | 10,614.00 | 10,221.00 | 10,356.50 | 10,356.32 | 392,878 |
Oct 18, 2023 | 10,600.00 | 10,700.00 | 10,243.00 | 10,297.50 | 10,297.32 | 422,201 |
Oct 17, 2023 | 10,500.00 | 10,831.00 | 10,350.50 | 10,410.50 | 10,410.32 | 277,600 |
Oct 12, 2023 | 10,310.00 | 10,450.00 | 9,908.50 | 10,213.00 | 10,212.82 | 209,234 |
Oct 11, 2023 | 10,310.00 | 10,310.00 | 9,470.00 | 10,150.50 | 10,150.33 | 457,157 |
Oct 10, 2023 | 9,700.00 | 10,645.00 | 9,500.00 | 10,308.00 | 10,307.82 | 763,534 |
Oct 9, 2023 | 9,100.00 | 9,481.50 | 9,065.00 | 9,323.00 | 9,322.84 | 426,315 |
Oct 6, 2023 | 9,337.50 | 9,541.50 | 9,114.00 | 9,163.00 | 9,162.84 | 326,246 |
Oct 5, 2023 | 9,900.00 | 10,100.00 | 9,261.50 | 9,362.50 | 9,362.34 | 401,706 |
Oct 4, 2023 | 9,700.00 | 9,975.00 | 9,532.50 | 9,958.50 | 9,958.33 | 787,858 |
Oct 3, 2023 | 9,250.00 | 9,576.50 | 9,083.00 | 9,434.50 | 9,434.34 | 248,003 |
Oct 2, 2023 | 9,209.00 | 9,306.00 | 9,178.50 | 9,206.00 | 9,205.84 | 168,839 |
Sep 29, 2023 | 9,200.00 | 9,357.00 | 9,000.00 | 9,209.00 | 9,208.84 | 332,756 |
Sep 28, 2023 | 8,900.00 | 9,160.00 | 8,880.00 | 9,145.00 | 9,144.84 | 253,563 |
Sep 27, 2023 | 8,800.00 | 8,888.00 | 8,717.50 | 8,836.50 | 8,836.35 | 182,723 |
Sep 26, 2023 | 8,770.00 | 8,794.00 | 8,623.00 | 8,768.00 | 8,767.85 | 154,223 |
Sep 25, 2023 | 8,707.00 | 8,707.00 | 8,580.00 | 8,663.50 | 8,663.35 | 118,255 |
Sep 22, 2023 | 8,650.00 | 8,710.00 | 8,622.00 | 8,672.50 | 8,672.35 | 158,541 |
Sep 21, 2023 | 8,725.00 | 8,752.50 | 8,600.00 | 8,618.00 | 8,617.85 | 96,283 |
Sep 20, 2023 | 8,590.00 | 8,723.00 | 8,550.00 | 8,682.00 | 8,681.85 | 140,360 |
Sep 19, 2023 | 8,562.00 | 8,620.50 | 8,500.00 | 8,585.50 | 8,585.35 | 98,965 |
Sep 18, 2023 | 8,550.00 | 8,575.00 | 8,469.50 | 8,562.00 | 8,561.85 | 139,865 |
Sep 15, 2023 | 8,800.00 | 8,800.00 | 8,521.50 | 8,576.00 | 8,575.85 | 93,145 |
Sep 14, 2023 | 0.09 Dividend | |||||
Sep 14, 2023 | 8,899.00 | 8,899.00 | 8,591.00 | 8,681.00 | 8,680.85 | 90,044 |
Sep 13, 2023 | 8,690.00 | 8,729.50 | 8,638.50 | 8,661.50 | 8,661.26 | 82,467 |
Sep 12, 2023 | 8,700.00 | 8,700.00 | 8,563.50 | 8,618.50 | 8,618.26 | 114,416 |
Sep 11, 2023 | 8,724.00 | 8,724.00 | 8,575.00 | 8,669.00 | 8,668.76 | 122,938 |
Sep 8, 2023 | 8,645.00 | 8,662.50 | 8,524.50 | 8,623.50 | 8,623.26 | 128,952 |
Sep 7, 2023 | 8,993.00 | 9,070.00 | 8,607.00 | 8,627.00 | 8,626.76 | 141,569 |
Sep 6, 2023 | 8,940.00 | 9,050.00 | 8,885.50 | 8,934.00 | 8,933.75 | 127,381 |
Sep 5, 2023 | 9,101.00 | 9,109.50 | 8,823.00 | 8,947.50 | 8,947.25 | 244,086 |
Sep 4, 2023 | 9,137.00 | 9,200.00 | 9,100.00 | 9,133.50 | 9,133.25 | 58,736 |
Sep 1, 2023 | 9,400.00 | 9,414.00 | 9,050.00 | 9,107.00 | 9,106.75 | 218,132 |
Aug 31, 2023 | 9,723.00 | 9,723.00 | 9,287.50 | 9,304.00 | 9,303.74 | 119,131 |
Aug 30, 2023 | 9,748.00 | 9,830.00 | 9,492.00 | 9,658.00 | 9,657.73 | 93,491 |
Aug 29, 2023 | 9,541.00 | 9,735.00 | 9,540.00 | 9,710.00 | 9,709.73 | 102,764 |
Aug 28, 2023 | 9,413.50 | 9,550.50 | 9,350.50 | 9,536.50 | 9,536.24 | 184,605 |
Aug 25, 2023 | 9,200.00 | 9,350.00 | 9,184.50 | 9,303.00 | 9,302.74 | 81,642 |
Aug 24, 2023 | 9,063.00 | 9,199.50 | 9,046.50 | 9,154.50 | 9,154.25 | 110,716 |
Aug 23, 2023 | 9,026.00 | 9,042.00 | 8,936.00 | 9,001.00 | 9,000.75 | 65,149 |
Aug 22, 2023 | 9,025.00 | 9,026.00 | 8,917.00 | 8,956.50 | 8,956.25 | 105,332 |
Aug 18, 2023 | 9,041.00 | 9,200.00 | 8,921.00 | 9,095.50 | 9,095.25 | 94,125 |
Aug 17, 2023 | 8,820.50 | 9,039.50 | 8,780.00 | 9,012.00 | 9,011.75 | 113,721 |
Aug 16, 2023 | 8,600.00 | 8,750.00 | 8,587.00 | 8,744.50 | 8,744.26 | 168,300 |
Aug 15, 2023 | 8,030.00 | 8,500.00 | 8,000.00 | 8,492.00 | 8,491.76 | 102,003 |
Aug 14, 2023 | 8,000.00 | 8,109.50 | 7,800.00 | 7,976.00 | 7,975.78 | 173,765 |
Aug 11, 2023 | 7,349.00 | 7,388.50 | 7,250.00 | 7,358.00 | 7,357.80 | 264,360 |
Aug 10, 2023 | 7,300.00 | 7,389.50 | 7,280.50 | 7,295.00 | 7,294.80 | 127,324 |
Aug 9, 2023 | 7,293.00 | 7,390.00 | 7,201.00 | 7,227.00 | 7,226.80 | 122,938 |
Aug 8, 2023 | 7,360.00 | 7,426.50 | 7,263.50 | 7,277.50 | 7,277.30 | 188,961 |
Aug 7, 2023 | 7,197.00 | 7,329.00 | 7,197.00 | 7,315.00 | 7,314.80 | 135,235 |
Aug 4, 2023 | 7,250.00 | 7,250.00 | 7,090.00 | 7,108.00 | 7,107.80 | 121,440 |
Aug 3, 2023 | 7,080.00 | 7,132.50 | 7,010.00 | 7,109.50 | 7,109.30 | 147,924 |
Aug 2, 2023 | 6,957.00 | 7,083.50 | 6,957.00 | 7,046.00 | 7,045.80 | 116,477 |
Aug 1, 2023 | 6,924.00 | 6,949.50 | 6,870.00 | 6,921.00 | 6,920.81 | 109,431 |
Jul 31, 2023 | 6,862.50 | 6,866.00 | 6,766.00 | 6,828.00 | 6,827.81 | 54,582 |
Jul 28, 2023 | 6,800.00 | 6,861.00 | 6,800.00 | 6,835.00 | 6,834.81 | 67,416 |
Jul 27, 2023 | 6,902.00 | 6,928.00 | 6,777.50 | 6,811.00 | 6,810.81 | 87,198 |
Jul 26, 2023 | 6,767.00 | 6,850.00 | 6,733.50 | 6,834.50 | 6,834.31 | 146,217 |
Jul 25, 2023 | 6,694.00 | 6,767.00 | 6,641.00 | 6,733.50 | 6,733.31 | 72,874 |
Jul 24, 2023 | 6,711.00 | 6,717.00 | 6,635.50 | 6,691.50 | 6,691.31 | 57,653 |
Jul 21, 2023 | 6,700.00 | 6,701.00 | 6,610.00 | 6,667.00 | 6,666.81 | 59,276 |
Jul 20, 2023 | 6,530.00 | 6,633.00 | 6,530.00 | 6,618.00 | 6,617.82 | 104,229 |
Jul 19, 2023 | 6,476.00 | 6,527.00 | 6,440.00 | 6,512.50 | 6,512.32 | 133,405 |
Jul 18, 2023 | 6,500.00 | 6,537.50 | 6,351.50 | 6,388.50 | 6,388.32 | 94,447 |
Jul 17, 2023 | 6,583.00 | 6,607.00 | 6,474.00 | 6,491.00 | 6,490.82 | 101,608 |
Jul 14, 2023 | 6,391.00 | 6,607.50 | 6,365.50 | 6,582.00 | 6,581.82 | 132,459 |
Jul 13, 2023 | 6,274.00 | 6,355.50 | 6,225.00 | 6,348.50 | 6,348.32 | 93,228 |
Jul 12, 2023 | 6,130.00 | 6,205.00 | 6,130.00 | 6,172.50 | 6,172.33 | 132,882 |
Jul 11, 2023 | 6,175.00 | 6,175.00 | 6,055.00 | 6,118.50 | 6,118.33 | 110,286 |
Jul 10, 2023 | 6,224.00 | 6,235.00 | 6,081.00 | 6,092.00 | 6,091.83 | 78,240 |
Jul 7, 2023 | 6,255.00 | 6,255.00 | 6,163.00 | 6,175.00 | 6,174.83 | 108,725 |
Jul 6, 2023 | 6,270.00 | 6,270.00 | 6,215.00 | 6,239.00 | 6,238.83 | 120,450 |
Jul 5, 2023 | 6,250.00 | 6,250.00 | 6,170.00 | 6,226.00 | 6,225.83 | 157,062 |
Jul 4, 2023 | 6,310.00 | 6,310.00 | 6,165.50 | 6,209.00 | 6,208.83 | 19,025 |
Jul 3, 2023 | 6,230.00 | 6,230.00 | 6,129.50 | 6,165.50 | 6,165.33 | 48,932 |
Jun 30, 2023 | 6,080.00 | 6,186.50 | 6,061.50 | 6,167.00 | 6,166.83 | 100,359 |
Jun 29, 2023 | 6,092.00 | 6,150.00 | 6,042.00 | 6,070.00 | 6,069.83 | 103,112 |
Jun 28, 2023 | 6,183.00 | 6,203.00 | 6,088.00 | 6,095.00 | 6,094.83 | 103,428 |
Jun 27, 2023 | 6,250.00 | 6,275.00 | 6,212.50 | 6,228.00 | 6,227.83 | 83,254 |
Jun 26, 2023 | 6,318.00 | 6,318.00 | 6,170.00 | 6,249.50 | 6,249.33 | 144,430 |
Jun 23, 2023 | 6,326.50 | 6,400.00 | 6,316.50 | 6,353.50 | 6,353.32 | 211,122 |
Jun 22, 2023 | 6,220.00 | 6,341.50 | 6,200.00 | 6,323.50 | 6,323.32 | 90,282 |
Jun 21, 2023 | 6,264.00 | 6,264.00 | 6,150.00 | 6,229.50 | 6,229.33 | 275,423 |
Jun 16, 2023 | 6,260.00 | 6,338.50 | 6,225.00 | 6,249.50 | 6,249.33 | 115,868 |
Jun 15, 2023 | 0.09 Dividend | |||||
Jun 15, 2023 | 6,150.00 | 6,210.00 | 6,112.00 | 6,204.00 | 6,203.83 | 55,773 |
Jun 14, 2023 | 6,100.00 | 6,135.00 | 6,071.00 | 6,105.50 | 6,105.24 | 122,610 |
Jun 13, 2023 | 6,050.00 | 6,088.50 | 6,030.00 | 6,056.00 | 6,055.74 | 132,409 |
Jun 12, 2023 | 6,031.00 | 6,059.00 | 5,975.00 | 6,036.50 | 6,036.24 | 190,707 |
Jun 9, 2023 | 6,043.00 | 6,082.00 | 6,000.00 | 6,051.00 | 6,050.74 | 176,000 |
Jun 8, 2023 | 6,000.00 | 6,028.50 | 5,917.00 | 6,025.00 | 6,024.74 | 201,610 |
Jun 7, 2023 | 5,963.00 | 5,995.00 | 5,901.00 | 5,944.50 | 5,944.25 | 198,319 |
Jun 6, 2023 | 6,030.00 | 6,030.00 | 5,937.00 | 5,967.00 | 5,966.74 | 212,503 |
Jun 5, 2023 | 6,149.00 | 6,149.00 | 5,979.50 | 6,025.00 | 6,024.74 | 201,094 |
Jun 2, 2023 | 6,083.00 | 6,089.00 | 6,005.00 | 6,082.00 | 6,081.74 | 101,703 |
Jun 1, 2023 | 5,907.00 | 5,982.00 | 5,880.00 | 5,959.00 | 5,958.74 | 103,318 |
May 31, 2023 | 5,827.00 | 5,900.00 | 5,785.00 | 5,875.50 | 5,875.25 | 88,454 |
May 30, 2023 | 5,980.00 | 5,986.50 | 5,793.00 | 5,820.50 | 5,820.25 | 125,325 |
May 29, 2023 | 5,994.00 | 6,174.50 | 5,858.00 | 5,997.00 | 5,996.74 | 16,188 |
May 24, 2023 | 6,087.00 | 6,097.00 | 5,971.00 | 5,994.50 | 5,994.24 | 54,166 |
May 23, 2023 | 6,080.00 | 6,103.50 | 6,049.00 | 6,080.00 | 6,079.74 | 55,776 |
May 22, 2023 | 6,200.00 | 6,200.00 | 6,030.50 | 6,071.00 | 6,070.74 | 108,301 |
May 19, 2023 | 6,300.00 | 6,300.00 | 6,182.00 | 6,197.00 | 6,196.73 | 98,942 |
May 18, 2023 | 6,109.50 | 6,236.50 | 6,087.00 | 6,228.00 | 6,227.73 | 91,362 |
May 17, 2023 | 6,117.00 | 6,117.00 | 6,042.00 | 6,109.50 | 6,109.24 | 119,905 |
May 16, 2023 | 6,030.50 | 6,156.00 | 6,000.00 | 6,090.50 | 6,090.24 | 115,427 |
May 15, 2023 | 6,004.00 | 6,054.00 | 5,957.00 | 6,045.00 | 6,044.74 | 83,460 |
May 12, 2023 | 5,798.00 | 6,023.00 | 5,738.00 | 6,015.50 | 6,015.24 | 97,928 |
May 11, 2023 | 5,705.00 | 5,810.00 | 5,680.00 | 5,798.00 | 5,797.75 | 64,728 |
May 10, 2023 | 5,752.00 | 5,762.00 | 5,661.00 | 5,728.50 | 5,728.25 | 72,067 |
May 9, 2023 | 5,828.00 | 5,830.00 | 5,733.00 | 5,747.00 | 5,746.75 | 108,917 |
May 8, 2023 | 5,845.00 | 5,858.00 | 5,802.00 | 5,852.00 | 5,851.75 | 132,599 |
May 5, 2023 | 5,731.00 | 5,850.00 | 5,706.50 | 5,839.00 | 5,838.75 | 78,645 |
May 4, 2023 | 5,768.50 | 5,790.00 | 5,686.00 | 5,712.00 | 5,711.76 | 74,156 |
May 3, 2023 | 5,940.00 | 5,940.00 | 5,700.00 | 5,709.50 | 5,709.26 | 235,263 |
May 2, 2023 | 5,816.00 | 5,904.50 | 5,777.00 | 5,887.50 | 5,887.25 | 201,069 |
Apr 28, 2023 | 5,847.00 | 5,859.50 | 5,762.00 | 5,814.00 | 5,813.75 | 36,231 |
Apr 27, 2023 | 6,010.00 | 6,010.00 | 5,779.50 | 5,830.50 | 5,830.25 | 80,198 |
Apr 26, 2023 | 5,979.00 | 5,982.00 | 5,752.00 | 5,965.00 | 5,964.74 | 158,443 |
Apr 25, 2023 | 5,921.00 | 6,181.50 | 5,921.00 | 5,950.50 | 5,950.24 | 146,699 |
Apr 24, 2023 | 5,902.00 | 5,930.00 | 5,720.00 | 5,913.50 | 5,913.25 | 124,564 |