Buenos Aires - Delayed Quote • ARS
Merck & Co., Inc. (MRK.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 | 28,360.00 | 28,658.00 | 28,360.00 | 28,471.00 | 28,471.00 | 230 |
Apr 25, 2024 | 27,151.00 | 28,351.00 | 27,151.00 | 28,351.00 | 28,351.00 | 22,740 |
Apr 24, 2024 | 26,793.00 | 26,929.50 | 26,578.50 | 26,919.50 | 26,919.50 | 1,077 |
Apr 23, 2024 | 27,000.00 | 27,085.00 | 26,701.00 | 26,730.50 | 26,730.50 | 464 |
Apr 22, 2024 | 27,000.00 | 27,163.50 | 26,939.00 | 26,944.50 | 26,944.50 | 376 |
Apr 19, 2024 | 26,588.50 | 26,906.50 | 26,479.00 | 26,865.50 | 26,865.50 | 1,037 |
Apr 18, 2024 | 26,467.00 | 26,649.00 | 26,246.50 | 26,649.00 | 26,649.00 | 276 |
Apr 17, 2024 | 27,000.00 | 27,000.50 | 26,483.50 | 26,571.00 | 26,571.00 | 967 |
Apr 16, 2024 | 27,041.00 | 27,269.00 | 26,871.50 | 26,871.50 | 26,871.50 | 536 |
Apr 15, 2024 | 26,691.50 | 27,233.50 | 26,620.50 | 27,041.00 | 27,041.00 | 650 |
Apr 12, 2024 | 26,435.50 | 26,580.00 | 26,262.00 | 26,303.00 | 26,303.00 | 459 |
Apr 11, 2024 | 26,500.00 | 26,675.00 | 26,296.00 | 26,521.00 | 26,521.00 | 26 |
Apr 10, 2024 | 26,324.00 | 26,509.00 | 26,304.00 | 26,478.50 | 26,478.50 | 340 |
Apr 9, 2024 | 25,951.50 | 26,388.50 | 25,951.50 | 26,276.50 | 26,276.50 | 1,579 |
Apr 8, 2024 | 26,756.50 | 26,779.00 | 26,046.50 | 26,185.00 | 26,185.00 | 197 |
Apr 5, 2024 | 26,999.00 | 26,999.00 | 26,269.00 | 26,838.50 | 26,838.50 | 185 |
Apr 4, 2024 | 28,057.00 | 28,057.00 | 26,914.00 | 26,963.00 | 26,963.00 | 662 |
Apr 3, 2024 | 28,590.00 | 28,729.00 | 27,641.50 | 27,841.50 | 27,841.50 | 1,417 |
Mar 27, 2024 | 28,925.50 | 28,956.00 | 28,352.00 | 28,613.50 | 28,613.50 | 508 |
Mar 26, 2024 | 27,800.00 | 27,800.00 | 27,036.50 | 27,624.00 | 27,624.00 | 2,156 |
Mar 25, 2024 | 27,150.00 | 27,437.00 | 27,030.50 | 27,030.50 | 27,030.50 | 109 |
Mar 22, 2024 | 27,202.00 | 27,294.00 | 27,107.00 | 27,292.50 | 27,292.50 | 314 |
Mar 21, 2024 | 27,352.00 | 27,434.50 | 27,162.00 | 27,240.00 | 27,240.00 | 224 |
Mar 20, 2024 | 26,574.00 | 27,262.00 | 26,561.00 | 27,262.00 | 27,262.00 | 167 |
Mar 19, 2024 | 26,100.00 | 26,450.00 | 25,994.00 | 26,334.00 | 26,334.00 | 260 |
Mar 18, 2024 | 26,115.00 | 26,235.00 | 25,932.00 | 26,106.50 | 26,106.50 | 276 |
Mar 15, 2024 | 25,556.00 | 25,813.50 | 25,556.00 | 25,808.00 | 25,808.00 | 198 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 14, 2024 | 25,381.50 | 25,734.00 | 25,318.00 | 25,440.00 | 25,440.00 | 148 |
Mar 13, 2024 | 26,371.50 | 26,480.00 | 25,477.50 | 25,745.50 | 25,745.35 | 10,373 |
Mar 12, 2024 | 25,015.00 | 26,992.00 | 25,015.00 | 26,459.50 | 26,459.34 | 2,105 |
Mar 11, 2024 | 25,606.00 | 25,606.00 | 24,920.00 | 25,015.50 | 25,015.35 | 722 |
Mar 8, 2024 | 24,250.00 | 25,916.00 | 24,250.00 | 25,766.00 | 25,765.85 | 179 |
Mar 7, 2024 | 25,027.50 | 25,616.50 | 24,635.50 | 25,515.00 | 25,514.85 | 673 |
Mar 6, 2024 | 25,472.00 | 25,804.50 | 24,947.00 | 25,092.00 | 25,091.85 | 1,757 |
Mar 5, 2024 | 26,300.00 | 26,300.00 | 25,594.00 | 25,683.00 | 25,682.85 | 104 |
Mar 4, 2024 | 26,704.00 | 27,031.50 | 26,177.00 | 26,394.50 | 26,394.34 | 491 |
Mar 1, 2024 | 27,646.50 | 28,072.50 | 27,393.00 | 27,559.00 | 27,558.84 | 187 |
Feb 29, 2024 | 27,634.00 | 27,674.00 | 27,259.00 | 27,393.00 | 27,392.84 | 627 |
Feb 28, 2024 | 28,075.00 | 28,078.50 | 26,671.50 | 27,348.00 | 27,347.84 | 221 |
Feb 27, 2024 | 28,201.00 | 28,350.00 | 27,929.50 | 28,075.50 | 28,075.33 | 1,101 |
Feb 26, 2024 | 28,790.00 | 28,790.00 | 28,015.50 | 28,185.50 | 28,185.33 | 341 |
Feb 23, 2024 | 28,200.00 | 28,922.50 | 27,625.00 | 28,795.50 | 28,795.33 | 2,472 |
Feb 22, 2024 | 28,580.00 | 28,580.00 | 27,911.50 | 28,131.50 | 28,131.33 | 252 |
Feb 21, 2024 | 28,901.50 | 28,901.50 | 28,195.00 | 28,349.50 | 28,349.33 | 1,105 |
Feb 20, 2024 | 27,400.00 | 30,000.00 | 26,900.00 | 28,975.50 | 28,975.33 | 1,393 |
Feb 19, 2024 | 28,500.00 | 29,000.00 | 27,990.00 | 27,990.00 | 27,989.83 | 46 |
Feb 16, 2024 | 28,807.50 | 28,807.50 | 27,800.50 | 28,444.00 | 28,443.83 | 340 |
Feb 15, 2024 | 29,113.00 | 29,922.50 | 29,025.00 | 29,268.00 | 29,267.83 | 251 |
Feb 14, 2024 | 30,900.00 | 30,900.00 | 29,274.00 | 29,560.00 | 29,559.82 | 504 |
Feb 9, 2024 | 31,400.00 | 32,000.00 | 30,885.50 | 30,885.50 | 30,885.32 | 306 |
Feb 8, 2024 | 32,342.00 | 32,342.00 | 31,340.50 | 31,354.00 | 31,353.81 | 202 |
Feb 7, 2024 | 32,000.00 | 32,747.50 | 30,460.00 | 32,220.00 | 32,219.81 | 249 |
Feb 6, 2024 | 32,061.00 | 32,477.50 | 31,635.50 | 31,701.50 | 31,701.31 | 338 |
Feb 5, 2024 | 34,000.00 | 34,000.00 | 32,342.50 | 32,669.00 | 32,668.80 | 107 |
Feb 2, 2024 | 32,529.00 | 34,225.00 | 32,193.00 | 32,634.50 | 32,634.30 | 531 |
Feb 1, 2024 | 31,100.00 | 32,529.00 | 30,808.50 | 32,481.50 | 32,481.31 | 428 |
Jan 31, 2024 | 30,654.50 | 31,549.50 | 29,799.00 | 30,001.50 | 30,001.32 | 327 |
Jan 30, 2024 | 31,000.00 | 31,055.00 | 30,474.00 | 30,838.50 | 30,838.32 | 321 |
Jan 29, 2024 | 29,500.00 | 31,005.50 | 28,969.00 | 30,586.50 | 30,586.32 | 190 |
Jan 26, 2024 | 30,600.00 | 30,675.00 | 29,515.00 | 29,670.00 | 29,669.82 | 691 |
Jan 25, 2024 | 30,151.00 | 32,000.00 | 30,151.00 | 30,673.50 | 30,673.32 | 1,576 |
Jan 24, 2024 | 30,787.00 | 30,899.50 | 28,890.00 | 30,480.00 | 30,479.82 | 318 |
Jan 23, 2024 | 32,523.50 | 32,523.50 | 30,493.00 | 30,818.50 | 30,818.32 | 271 |
Jan 22, 2024 | 31,523.00 | 31,535.50 | 30,881.00 | 31,273.00 | 31,272.81 | 421 |
Jan 19, 2024 | 30,850.00 | 31,150.00 | 30,494.00 | 30,835.50 | 30,835.32 | 388 |
Jan 18, 2024 | 29,964.50 | 30,850.00 | 29,947.00 | 30,393.50 | 30,393.32 | 389 |
Jan 17, 2024 | 28,665.50 | 30,519.00 | 28,655.50 | 29,965.00 | 29,964.82 | 200 |
Jan 16, 2024 | 26,540.00 | 29,124.00 | 26,540.00 | 28,665.50 | 28,665.33 | 560 |
Jan 15, 2024 | 26,990.00 | 27,475.50 | 25,015.50 | 26,537.50 | 26,537.34 | 88 |
Jan 12, 2024 | 26,800.00 | 28,646.50 | 25,826.50 | 26,626.00 | 26,625.84 | 1,844 |
Jan 11, 2024 | 27,900.00 | 27,900.00 | 25,826.50 | 25,830.00 | 25,829.85 | 417 |
Jan 10, 2024 | 28,241.50 | 30,041.50 | 27,900.50 | 28,022.50 | 28,022.33 | 298 |
Jan 9, 2024 | 29,112.50 | 29,636.50 | 28,225.00 | 28,310.00 | 28,309.83 | 405 |
Jan 8, 2024 | 26,650.00 | 28,157.50 | 26,650.00 | 27,976.50 | 27,976.33 | 1,524 |
Jan 5, 2024 | 25,500.00 | 26,650.00 | 25,280.00 | 25,438.50 | 25,438.35 | 579 |
Jan 4, 2024 | 24,100.00 | 25,898.00 | 24,100.00 | 25,606.00 | 25,605.85 | 1,346 |
Jan 3, 2024 | 22,000.00 | 24,149.50 | 22,000.00 | 24,084.50 | 24,084.36 | 1,081 |
Jan 2, 2024 | 22,016.50 | 22,564.00 | 21,317.00 | 22,389.50 | 22,389.37 | 833 |
Dec 29, 2023 | 21,000.00 | 21,493.00 | 20,038.00 | 21,170.00 | 21,169.87 | 317 |
Dec 28, 2023 | 19,327.50 | 20,675.00 | 19,172.00 | 20,602.50 | 20,602.38 | 892 |
Dec 27, 2023 | 19,298.50 | 19,298.50 | 18,840.50 | 18,876.00 | 18,875.89 | 823 |
Dec 26, 2023 | 20,343.00 | 20,716.50 | 19,196.00 | 19,479.50 | 19,479.38 | 217 |
Dec 22, 2023 | 20,333.00 | 20,573.50 | 20,203.00 | 20,322.00 | 20,321.88 | 200 |
Dec 21, 2023 | 20,002.00 | 20,346.00 | 19,850.00 | 20,139.00 | 20,138.88 | 747 |
Dec 20, 2023 | 20,499.50 | 20,499.50 | 19,972.50 | 20,054.50 | 20,054.38 | 92 |
Dec 19, 2023 | 19,960.00 | 20,686.00 | 19,825.00 | 20,168.50 | 20,168.38 | 283 |
Dec 18, 2023 | 21,500.00 | 21,800.00 | 19,969.50 | 19,969.50 | 19,969.38 | 286 |
Dec 15, 2023 | 21,310.00 | 21,488.00 | 20,229.50 | 20,933.50 | 20,933.38 | 211 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 14, 2023 | 22,000.00 | 22,000.00 | 20,622.00 | 21,300.00 | 21,299.87 | 407 |
Dec 13, 2023 | 22,500.00 | 22,500.00 | 19,911.00 | 21,694.50 | 21,694.22 | 162 |
Dec 12, 2023 | 21,705.00 | 21,930.00 | 20,879.00 | 21,930.00 | 21,929.71 | 226 |
Dec 11, 2023 | 21,000.00 | 21,179.50 | 20,013.00 | 21,072.00 | 21,071.72 | 262 |
Dec 7, 2023 | 20,100.00 | 20,964.00 | 18,701.00 | 20,774.00 | 20,773.73 | 851 |
Dec 6, 2023 | 19,300.00 | 20,061.00 | 19,053.50 | 19,536.50 | 19,536.24 | 786 |
Dec 5, 2023 | 18,850.00 | 19,529.50 | 18,000.00 | 19,144.00 | 19,143.75 | 731 |
Dec 4, 2023 | 17,900.00 | 19,000.00 | 17,550.00 | 18,874.50 | 18,874.25 | 550 |
Dec 1, 2023 | 16,290.00 | 18,797.50 | 16,200.00 | 18,094.50 | 18,094.26 | 670 |
Nov 30, 2023 | 16,964.50 | 17,102.50 | 15,900.50 | 16,695.00 | 16,694.78 | 319 |
Nov 29, 2023 | 17,200.00 | 17,556.00 | 16,600.00 | 16,856.00 | 16,855.78 | 207 |
Nov 28, 2023 | 17,500.00 | 17,500.00 | 16,449.50 | 17,200.50 | 17,200.28 | 145 |
Nov 27, 2023 | 20,499.50 | 20,563.50 | 17,003.50 | 17,473.50 | 17,473.27 | 532 |
Nov 24, 2023 | 19,100.00 | 20,300.00 | 18,800.00 | 20,200.00 | 20,199.74 | 191 |
Nov 23, 2023 | 18,500.00 | 19,100.00 | 18,500.00 | 19,096.50 | 19,096.25 | 159 |
Nov 22, 2023 | 18,480.00 | 20,000.00 | 17,250.00 | 19,000.00 | 18,999.75 | 4,062 |
Nov 21, 2023 | 18,500.00 | 18,500.00 | 16,801.50 | 17,857.00 | 17,856.77 | 111 |
Nov 17, 2023 | 17,790.50 | 18,000.00 | 17,260.00 | 17,997.00 | 17,996.77 | 1,824 |
Nov 16, 2023 | 17,579.50 | 18,245.50 | 17,315.00 | 17,674.00 | 17,673.77 | 316 |
Nov 15, 2023 | 17,700.00 | 18,199.50 | 17,495.00 | 17,803.00 | 17,802.77 | 803 |
Nov 14, 2023 | 17,730.00 | 18,092.00 | 17,730.00 | 17,816.00 | 17,815.77 | 167 |
Nov 13, 2023 | 17,528.00 | 18,000.00 | 17,528.00 | 18,000.00 | 17,999.77 | 379 |
Nov 10, 2023 | 17,900.50 | 18,026.00 | 17,700.00 | 17,792.50 | 17,792.27 | 1,906 |
Nov 9, 2023 | 17,719.00 | 17,840.00 | 17,275.50 | 17,757.50 | 17,757.27 | 153 |
Nov 8, 2023 | 17,980.00 | 18,000.00 | 17,589.00 | 17,720.50 | 17,720.27 | 204 |
Nov 7, 2023 | 17,762.50 | 18,696.00 | 17,762.50 | 17,921.50 | 17,921.27 | 125 |
Nov 3, 2023 | 18,280.00 | 18,280.00 | 17,886.00 | 18,030.00 | 18,029.77 | 659 |
Nov 2, 2023 | 18,350.50 | 18,497.00 | 17,835.50 | 18,254.50 | 18,254.26 | 419 |
Nov 1, 2023 | 17,646.50 | 18,293.50 | 17,646.50 | 18,229.00 | 18,228.76 | 742 |
Oct 31, 2023 | 17,316.50 | 17,500.00 | 17,137.50 | 17,400.00 | 17,399.77 | 342 |
Oct 30, 2023 | 17,393.50 | 17,600.00 | 17,020.50 | 17,292.00 | 17,291.77 | 690 |
Oct 27, 2023 | 18,843.00 | 18,843.00 | 17,477.00 | 17,509.00 | 17,508.77 | 295 |
Oct 26, 2023 | 18,580.00 | 19,818.00 | 17,960.50 | 18,452.50 | 18,452.26 | 608 |
Oct 25, 2023 | 19,000.00 | 19,000.00 | 17,159.00 | 18,572.00 | 18,571.76 | 311 |
Oct 24, 2023 | 20,400.00 | 20,400.00 | 17,108.50 | 18,783.50 | 18,783.26 | 172 |
Oct 23, 2023 | 21,395.00 | 21,395.00 | 18,850.00 | 19,500.00 | 19,499.74 | 767 |
Oct 20, 2023 | 19,611.50 | 22,100.00 | 19,611.50 | 20,572.00 | 20,571.73 | 1,349 |
Oct 19, 2023 | 19,383.50 | 19,611.00 | 18,883.00 | 19,115.00 | 19,114.75 | 889 |
Oct 18, 2023 | 20,100.00 | 20,346.00 | 19,283.50 | 19,384.00 | 19,383.75 | 716 |
Oct 17, 2023 | 20,055.50 | 20,726.00 | 19,842.50 | 20,100.00 | 20,099.74 | 269 |
Oct 12, 2023 | 19,390.00 | 19,998.00 | 19,365.00 | 19,940.50 | 19,940.24 | 597 |
Oct 11, 2023 | 20,329.00 | 20,329.00 | 18,747.50 | 19,050.00 | 19,049.75 | 284 |
Oct 10, 2023 | 18,528.50 | 20,416.00 | 18,528.50 | 19,731.50 | 19,731.24 | 306 |
Oct 9, 2023 | 18,206.00 | 18,651.50 | 18,206.00 | 18,280.00 | 18,279.76 | 287 |
Oct 6, 2023 | 19,200.00 | 19,545.50 | 17,919.00 | 18,001.00 | 18,000.77 | 335 |
Oct 5, 2023 | 19,067.00 | 19,410.00 | 19,051.00 | 19,300.00 | 19,299.75 | 94 |
Oct 4, 2023 | 17,657.00 | 18,508.00 | 17,657.00 | 18,451.00 | 18,450.76 | 770 |
Oct 3, 2023 | 16,992.00 | 17,635.50 | 16,732.50 | 17,527.00 | 17,526.77 | 116 |
Oct 2, 2023 | 16,995.00 | 17,077.00 | 16,921.00 | 17,000.50 | 17,000.28 | 277 |
Sep 29, 2023 | 16,767.50 | 17,243.00 | 16,602.50 | 16,986.50 | 16,986.28 | 663 |
Sep 28, 2023 | 16,699.50 | 17,085.00 | 16,561.50 | 17,000.00 | 16,999.78 | 304 |
Sep 27, 2023 | 16,182.50 | 16,433.00 | 16,182.50 | 16,384.00 | 16,383.79 | 519 |
Sep 26, 2023 | 16,000.00 | 16,471.50 | 16,000.00 | 16,363.50 | 16,363.29 | 584 |
Sep 25, 2023 | 15,943.50 | 16,080.00 | 15,874.50 | 16,042.50 | 16,042.29 | 129 |
Sep 22, 2023 | 15,952.50 | 16,087.00 | 15,890.50 | 15,990.00 | 15,989.79 | 51 |
Sep 21, 2023 | 16,017.00 | 16,235.00 | 16,000.00 | 16,001.00 | 16,000.79 | 79 |
Sep 20, 2023 | 15,954.50 | 16,024.00 | 15,867.50 | 15,922.50 | 15,922.29 | 698 |
Sep 19, 2023 | 15,780.00 | 15,870.50 | 15,721.00 | 15,870.50 | 15,870.29 | 257 |
Sep 18, 2023 | 15,761.50 | 15,854.50 | 15,723.50 | 15,785.00 | 15,784.79 | 100 |
Sep 15, 2023 | 16,138.00 | 16,138.00 | 15,833.00 | 15,836.50 | 15,836.29 | 93 |
Sep 14, 2023 | 0.15 Dividend | |||||
Sep 14, 2023 | 16,120.50 | 16,120.50 | 15,828.50 | 16,066.50 | 16,066.29 | 137 |
Sep 13, 2023 | 16,261.00 | 16,293.50 | 15,926.50 | 15,931.00 | 15,930.65 | 844 |
Sep 12, 2023 | 15,829.00 | 16,204.00 | 15,792.50 | 16,133.00 | 16,132.64 | 940 |
Sep 11, 2023 | 16,300.00 | 16,300.00 | 15,855.00 | 15,990.50 | 15,990.14 | 671 |
Sep 8, 2023 | 16,031.00 | 16,220.00 | 15,955.50 | 16,118.00 | 16,117.64 | 287 |
Sep 7, 2023 | 16,256.50 | 16,578.00 | 15,949.00 | 16,031.50 | 16,031.14 | 584 |
Sep 6, 2023 | 16,300.00 | 16,358.00 | 15,979.00 | 16,196.50 | 16,196.14 | 424 |
Sep 5, 2023 | 17,043.00 | 17,043.00 | 16,267.00 | 16,382.00 | 16,381.64 | 661 |
Sep 4, 2023 | 17,000.00 | 17,539.00 | 16,879.00 | 17,300.00 | 17,299.62 | 86 |
Sep 1, 2023 | 17,320.00 | 17,320.00 | 16,748.50 | 16,865.00 | 16,864.63 | 376 |
Aug 31, 2023 | 17,799.50 | 17,799.50 | 17,030.00 | 17,036.00 | 17,035.62 | 381 |
Aug 30, 2023 | 17,639.50 | 17,844.00 | 17,264.00 | 17,650.50 | 17,650.11 | 2,417 |
Aug 29, 2023 | 17,200.00 | 17,687.00 | 17,200.00 | 17,655.50 | 17,655.11 | 256 |
Aug 28, 2023 | 17,053.50 | 17,182.00 | 17,049.00 | 17,099.00 | 17,098.62 | 568 |
Aug 25, 2023 | 16,639.00 | 17,011.50 | 16,639.00 | 16,964.00 | 16,963.62 | 420 |
Aug 24, 2023 | 16,690.00 | 16,730.00 | 16,466.50 | 16,710.50 | 16,710.13 | 249 |
Aug 23, 2023 | 16,665.00 | 16,712.00 | 16,474.00 | 16,670.00 | 16,669.63 | 311 |
Aug 22, 2023 | 16,266.00 | 16,266.00 | 15,985.00 | 16,019.50 | 16,019.14 | 1,235 |
Aug 18, 2023 | 16,272.00 | 16,300.00 | 16,000.00 | 16,270.50 | 16,270.14 | 426 |
Aug 17, 2023 | 15,803.00 | 16,349.00 | 15,803.00 | 16,271.50 | 16,271.14 | 569 |
Aug 16, 2023 | 15,558.00 | 15,751.50 | 15,452.00 | 15,714.50 | 15,714.15 | 527 |
Aug 15, 2023 | 14,504.00 | 15,285.00 | 14,504.00 | 15,282.00 | 15,281.66 | 401 |
Aug 14, 2023 | 14,321.00 | 14,333.00 | 14,003.00 | 14,275.50 | 14,275.18 | 350 |
Aug 11, 2023 | 12,800.00 | 12,947.50 | 12,695.50 | 12,920.00 | 12,919.71 | 654 |
Aug 10, 2023 | 12,546.00 | 12,734.00 | 12,545.00 | 12,690.00 | 12,689.72 | 410 |
Aug 9, 2023 | 12,594.50 | 12,785.00 | 12,527.00 | 12,561.00 | 12,560.72 | 545 |
Aug 8, 2023 | 12,976.00 | 13,009.50 | 12,698.50 | 12,746.00 | 12,745.72 | 1,073 |
Aug 7, 2023 | 12,322.00 | 12,716.50 | 12,322.00 | 12,716.50 | 12,716.22 | 1,537 |
Aug 4, 2023 | 12,250.00 | 12,328.00 | 12,204.00 | 12,282.50 | 12,282.23 | 410 |
Aug 3, 2023 | 11,977.50 | 12,235.00 | 11,976.50 | 12,202.50 | 12,202.23 | 872 |
Aug 2, 2023 | 12,181.50 | 12,194.00 | 11,872.50 | 12,015.00 | 12,014.73 | 1,025 |
Aug 1, 2023 | 11,950.00 | 11,997.00 | 11,778.00 | 11,779.50 | 11,779.24 | 695 |
Jul 31, 2023 | 11,626.00 | 11,800.00 | 11,602.50 | 11,791.00 | 11,790.74 | 957 |
Jul 28, 2023 | 11,588.00 | 11,680.00 | 11,484.00 | 11,631.00 | 11,630.74 | 414 |
Jul 27, 2023 | 11,665.50 | 11,757.00 | 11,468.50 | 11,483.50 | 11,483.25 | 296 |
Jul 26, 2023 | 11,623.50 | 11,773.00 | 11,542.00 | 11,639.50 | 11,639.24 | 465 |
Jul 25, 2023 | 11,672.00 | 11,741.00 | 11,560.00 | 11,655.50 | 11,655.24 | 301 |
Jul 24, 2023 | 11,838.00 | 11,838.00 | 11,570.00 | 11,661.50 | 11,661.24 | 767 |
Jul 21, 2023 | 11,560.00 | 11,841.00 | 11,560.00 | 11,830.50 | 11,830.24 | 478 |
Jul 20, 2023 | 11,350.00 | 11,560.00 | 11,350.00 | 11,524.50 | 11,524.24 | 699 |
Jul 19, 2023 | 11,288.00 | 11,367.50 | 11,190.00 | 11,214.50 | 11,214.25 | 878 |
Jul 18, 2023 | 11,424.50 | 11,424.50 | 11,115.50 | 11,174.00 | 11,173.75 | 299 |
Jul 17, 2023 | 11,583.00 | 11,583.00 | 11,229.00 | 11,284.50 | 11,284.25 | 747 |
Jul 14, 2023 | 11,695.00 | 11,695.00 | 11,360.00 | 11,597.50 | 11,597.24 | 1,169 |
Jul 13, 2023 | 11,115.50 | 11,216.00 | 11,082.00 | 11,178.00 | 11,177.75 | 478 |
Jul 12, 2023 | 11,226.50 | 11,243.50 | 11,059.00 | 11,113.50 | 11,113.25 | 456 |
Jul 11, 2023 | 11,186.50 | 11,317.50 | 11,138.50 | 11,161.50 | 11,161.25 | 1,989 |
Jul 10, 2023 | 11,357.50 | 11,384.50 | 11,290.50 | 11,290.50 | 11,290.25 | 248 |
Jul 7, 2023 | 11,433.00 | 11,433.00 | 11,216.00 | 11,262.00 | 11,261.75 | 1,187 |
Jul 6, 2023 | 11,615.00 | 11,659.50 | 11,501.00 | 11,524.00 | 11,523.74 | 291 |
Jul 5, 2023 | 11,207.00 | 11,649.00 | 11,207.00 | 11,614.50 | 11,614.24 | 480 |
Jul 4, 2023 | 11,375.00 | 11,697.00 | 11,375.00 | 11,453.00 | 11,452.75 | 211 |
Jul 3, 2023 | 11,818.00 | 11,818.00 | 11,286.50 | 11,341.00 | 11,340.75 | 163 |
Jun 30, 2023 | 11,655.00 | 11,852.50 | 11,620.00 | 11,817.50 | 11,817.24 | 403 |
Jun 29, 2023 | 11,350.00 | 11,558.00 | 11,350.00 | 11,485.00 | 11,484.75 | 378 |
Jun 28, 2023 | 11,549.50 | 11,549.50 | 11,268.50 | 11,303.50 | 11,303.25 | 458 |
Jun 27, 2023 | 11,490.00 | 11,611.00 | 11,447.00 | 11,543.50 | 11,543.24 | 212 |
Jun 26, 2023 | 12,000.00 | 12,000.00 | 11,459.00 | 11,515.00 | 11,514.74 | 995 |
Jun 23, 2023 | 11,688.00 | 11,923.00 | 11,643.50 | 11,910.50 | 11,910.23 | 1,958 |
Jun 22, 2023 | 11,467.50 | 11,688.00 | 11,446.50 | 11,666.50 | 11,666.24 | 2,651 |
Jun 21, 2023 | 11,122.00 | 11,322.00 | 11,064.00 | 11,288.50 | 11,288.25 | 736 |
Jun 16, 2023 | 11,084.00 | 11,152.50 | 11,062.00 | 11,070.50 | 11,070.25 | 727 |
Jun 15, 2023 | 11,048.00 | 11,085.00 | 10,984.00 | 11,066.50 | 11,066.25 | 491 |
Jun 14, 2023 | 0.15 Dividend | |||||
Jun 14, 2023 | 10,935.00 | 10,980.00 | 10,855.00 | 10,862.50 | 10,862.26 | 206 |
Jun 13, 2023 | 10,976.50 | 11,072.50 | 10,943.50 | 11,007.00 | 11,006.61 | 204 |
Jun 12, 2023 | 10,980.50 | 11,032.00 | 10,885.50 | 11,005.50 | 11,005.11 | 274 |
Jun 9, 2023 | 11,026.00 | 11,167.50 | 11,016.00 | 11,088.50 | 11,088.11 | 338 |
Jun 8, 2023 | 10,980.00 | 11,090.50 | 10,970.00 | 10,985.50 | 10,985.11 | 139 |
Jun 7, 2023 | 10,860.00 | 10,860.00 | 10,549.00 | 10,725.00 | 10,724.62 | 983 |
Jun 6, 2023 | 11,210.00 | 11,210.00 | 10,820.00 | 10,855.00 | 10,854.61 | 411 |
Jun 5, 2023 | 11,400.00 | 11,400.00 | 11,159.50 | 11,210.00 | 11,209.60 | 171 |
Jun 2, 2023 | 11,123.50 | 11,196.00 | 10,990.00 | 11,189.00 | 11,188.60 | 252 |
Jun 1, 2023 | 10,831.00 | 11,029.50 | 10,831.00 | 11,029.50 | 11,029.11 | 565 |
May 31, 2023 | 10,601.50 | 10,876.50 | 10,601.50 | 10,837.00 | 10,836.61 | 368 |
May 30, 2023 | 10,934.50 | 10,934.50 | 10,594.50 | 10,662.00 | 10,661.62 | 367 |
May 29, 2023 | 11,192.00 | 11,192.00 | 10,650.00 | 10,890.00 | 10,889.61 | 60 |
May 24, 2023 | 11,210.00 | 11,271.00 | 11,145.50 | 11,192.00 | 11,191.60 | 575 |
May 23, 2023 | 11,284.50 | 11,300.00 | 11,127.00 | 11,212.50 | 11,212.10 | 353 |
May 22, 2023 | 11,385.00 | 11,400.00 | 11,272.50 | 11,272.50 | 11,272.10 | 96 |
May 19, 2023 | 11,339.50 | 11,509.50 | 11,339.50 | 11,390.50 | 11,390.09 | 288 |
May 18, 2023 | 11,100.00 | 11,280.00 | 11,047.50 | 11,265.00 | 11,264.60 | 147 |
May 17, 2023 | 11,120.00 | 11,120.00 | 10,966.50 | 11,062.50 | 11,062.11 | 285 |
May 16, 2023 | 11,097.00 | 11,291.00 | 11,020.00 | 11,225.00 | 11,224.60 | 420 |
May 15, 2023 | 10,976.00 | 10,995.00 | 10,849.50 | 10,995.00 | 10,994.61 | 167 |
May 12, 2023 | 10,685.00 | 11,014.50 | 10,685.00 | 10,999.00 | 10,998.61 | 709 |
May 11, 2023 | 10,596.00 | 10,688.00 | 10,463.50 | 10,679.00 | 10,678.62 | 406 |
May 10, 2023 | 10,652.50 | 10,675.50 | 10,499.00 | 10,675.50 | 10,675.12 | 694 |
May 9, 2023 | 10,768.50 | 10,768.50 | 10,630.00 | 10,668.00 | 10,667.62 | 256 |
May 8, 2023 | 10,720.50 | 10,849.50 | 10,677.00 | 10,849.50 | 10,849.11 | 351 |
May 5, 2023 | 10,578.50 | 10,709.00 | 10,542.00 | 10,708.50 | 10,708.12 | 482 |
May 4, 2023 | 10,590.00 | 10,669.50 | 10,452.50 | 10,564.50 | 10,564.13 | 226 |
May 3, 2023 | 10,826.00 | 11,071.50 | 10,532.00 | 10,588.50 | 10,588.12 | 334 |
May 2, 2023 | 10,830.00 | 10,852.50 | 10,578.50 | 10,827.50 | 10,827.12 | 228 |
Apr 28, 2023 | 10,460.00 | 10,499.00 | 10,369.00 | 10,468.50 | 10,468.13 | 395 |
Apr 27, 2023 | 10,680.00 | 10,680.00 | 10,184.00 | 10,458.00 | 10,457.63 | 699 |
Apr 26, 2023 | 10,471.50 | 10,677.50 | 10,264.00 | 10,610.00 | 10,609.62 | 358 |