Buenos Aires - Delayed Quote • ARS
Novartis AG (NVS.BA)
At close: April 24 at 3:03 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 24, 2024 | 25,745.00 | 25,900.00 | 25,685.00 | 25,900.00 | 25,900.00 | 48 |
| Apr 23, 2024 | 25,356.00 | 26,125.00 | 25,356.00 | 25,619.50 | 25,619.50 | 299 |
| Apr 22, 2024 | 25,428.00 | 25,428.00 | 25,320.00 | 25,399.50 | 25,399.50 | 59 |
| Apr 19, 2024 | 25,010.50 | 25,364.50 | 24,955.00 | 25,364.50 | 25,364.50 | 213 |
| Apr 18, 2024 | 24,670.00 | 24,670.00 | 24,670.00 | 24,670.00 | 24,670.00 | - |
| Apr 17, 2024 | 24,763.50 | 24,763.50 | 24,653.00 | 24,670.00 | 24,670.00 | 5 |
| Apr 16, 2024 | 24,928.00 | 25,225.00 | 24,898.00 | 25,098.50 | 25,098.50 | 59 |
| Apr 15, 2024 | 25,335.00 | 25,366.00 | 25,159.00 | 25,159.00 | 25,159.00 | 32 |
| Apr 12, 2024 | 24,854.00 | 24,854.00 | 24,655.00 | 24,655.00 | 24,655.00 | 49 |
| Apr 11, 2024 | 24,671.00 | 24,810.50 | 24,671.00 | 24,806.00 | 24,806.00 | 5 |
| Apr 10, 2024 | 24,765.00 | 24,788.50 | 24,560.00 | 24,621.50 | 24,621.50 | 16 |
| Apr 9, 2024 | 24,802.00 | 25,098.00 | 24,750.00 | 25,098.00 | 25,098.00 | 16 |
| Apr 8, 2024 | 25,065.00 | 25,065.00 | 24,615.50 | 24,616.50 | 24,616.50 | 113 |
| Apr 5, 2024 | 24,900.00 | 25,147.00 | 24,635.00 | 25,066.50 | 25,066.50 | 48 |
| Apr 4, 2024 | 26,200.00 | 26,426.00 | 25,555.00 | 25,555.00 | 25,555.00 | 117 |
| Apr 3, 2024 | 25,598.50 | 25,598.50 | 25,154.50 | 25,300.50 | 25,300.50 | 217 |
| Mar 27, 2024 | 26,433.00 | 26,441.50 | 25,953.00 | 26,109.00 | 26,109.00 | 259 |
| Mar 26, 2024 | 26,329.00 | 26,362.50 | 26,300.00 | 26,316.50 | 26,316.50 | 37 |
| Mar 25, 2024 | 26,196.00 | 26,262.50 | 25,870.00 | 25,870.00 | 25,870.00 | 32 |
| Mar 22, 2024 | 26,530.00 | 26,530.00 | 26,356.00 | 26,380.50 | 26,380.50 | 125 |
| Mar 21, 2024 | 26,559.50 | 26,559.50 | 26,357.50 | 26,500.00 | 26,500.00 | 68 |
| Mar 20, 2024 | 26,004.00 | 26,421.00 | 26,004.00 | 26,421.00 | 26,421.00 | 137 |
| Mar 19, 2024 | 25,826.50 | 26,192.00 | 25,815.00 | 26,164.50 | 26,164.50 | 25 |
| Mar 18, 2024 | 25,925.00 | 26,001.50 | 25,756.00 | 25,756.00 | 25,756.00 | 64 |
| Mar 15, 2024 | 26,073.00 | 26,073.00 | 25,581.00 | 25,759.50 | 25,759.50 | 107 |
| Mar 14, 2024 | 25,941.00 | 26,023.00 | 25,855.50 | 25,952.50 | 25,952.50 | 25 |
| Mar 13, 2024 | 26,792.00 | 26,887.00 | 26,036.50 | 26,037.50 | 26,037.50 | 1,803 |
| Mar 12, 2024 | 26,525.50 | 27,267.00 | 26,525.50 | 26,778.00 | 26,778.00 | 1,830 |
| Mar 11, 2024 | 26,138.50 | 26,193.00 | 25,737.00 | 25,785.00 | 25,785.00 | 36 |
| Mar 8, 2024 | 25,750.00 | 26,300.00 | 25,505.00 | 26,300.00 | 26,300.00 | 212 |
| Mar 7, 2024 | 0.94 Dividend | |||||
| Mar 7, 2024 | 25,779.50 | 25,779.50 | 25,614.00 | 25,758.50 | 25,758.50 | 24 |
| Mar 6, 2024 | 26,655.00 | 26,655.00 | 25,953.50 | 26,167.00 | 26,166.06 | 1,497 |
| Mar 5, 2024 | 26,942.00 | 26,942.00 | 26,698.00 | 26,698.00 | 26,697.04 | 19 |
| Mar 4, 2024 | 27,149.50 | 27,149.50 | 26,828.00 | 27,090.50 | 27,089.52 | 103 |
| Mar 1, 2024 | 27,687.50 | 27,802.50 | 27,168.00 | 27,802.50 | 27,801.50 | 9 |
| Feb 29, 2024 | 27,650.50 | 27,650.50 | 26,973.00 | 27,205.00 | 27,204.02 | 913 |
| Feb 28, 2024 | 28,000.00 | 28,000.00 | 27,386.00 | 27,486.00 | 27,485.01 | 11 |
| Feb 27, 2024 | 28,150.00 | 28,400.00 | 28,045.50 | 28,215.00 | 28,213.98 | 2,845 |
| Feb 26, 2024 | 27,900.00 | 28,700.00 | 27,900.00 | 28,375.00 | 28,373.98 | 199 |
| Feb 23, 2024 | 28,212.00 | 29,118.00 | 28,212.00 | 29,019.00 | 29,017.95 | 2,068 |
| Feb 22, 2024 | 29,000.00 | 29,000.00 | 28,039.00 | 28,056.00 | 28,054.99 | 40 |
| Feb 21, 2024 | 28,600.00 | 28,721.50 | 28,537.00 | 28,700.00 | 28,698.96 | 121 |
| Feb 20, 2024 | 27,956.00 | 29,300.00 | 27,956.00 | 29,094.00 | 29,092.95 | 455 |
| Feb 19, 2024 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 27,998.99 | 1 |
| Feb 16, 2024 | 28,601.00 | 28,880.00 | 27,648.00 | 28,023.00 | 28,021.99 | 9 |
| Feb 15, 2024 | 29,605.50 | 29,610.50 | 28,871.50 | 28,871.50 | 28,870.46 | 37 |
| Feb 14, 2024 | 29,859.00 | 29,859.00 | 28,990.00 | 29,159.50 | 29,158.45 | 162 |
| Feb 9, 2024 | 31,980.50 | 31,989.00 | 31,271.50 | 31,271.50 | 31,270.37 | 55 |
| Feb 8, 2024 | 32,001.00 | 32,001.00 | 31,557.50 | 31,841.50 | 31,840.35 | 25 |
| Feb 7, 2024 | 32,800.00 | 33,254.50 | 32,800.00 | 32,916.00 | 32,914.81 | 45 |
| Feb 6, 2024 | 33,163.50 | 33,163.50 | 32,689.50 | 32,689.50 | 32,688.32 | 34 |
| Feb 5, 2024 | 33,303.50 | 33,438.50 | 33,289.50 | 33,438.50 | 33,437.29 | 28 |
| Feb 2, 2024 | 33,795.50 | 33,960.50 | 33,500.00 | 33,553.50 | 33,552.29 | 23 |
| Feb 1, 2024 | 33,108.50 | 34,135.50 | 33,108.50 | 34,108.00 | 34,106.77 | 12 |
| Jan 31, 2024 | 33,061.50 | 33,061.50 | 31,852.50 | 32,009.50 | 32,008.35 | 58 |
| Jan 30, 2024 | 34,500.00 | 34,500.00 | 34,000.00 | 34,000.00 | 33,998.77 | 98 |
| Jan 29, 2024 | 33,200.00 | 34,083.50 | 33,200.00 | 34,000.00 | 33,998.77 | 24 |
| Jan 26, 2024 | 33,947.50 | 33,947.50 | 32,933.50 | 32,933.50 | 32,932.31 | 3 |
| Jan 25, 2024 | 35,002.50 | 35,898.00 | 34,647.50 | 34,647.50 | 34,646.25 | 15 |
| Jan 24, 2024 | 34,814.00 | 35,000.00 | 34,800.00 | 35,000.00 | 34,998.74 | 8 |
| Jan 23, 2024 | 34,700.00 | 34,989.00 | 34,523.50 | 34,800.00 | 34,798.75 | 13 |
| Jan 22, 2024 | 35,507.00 | 35,590.00 | 35,125.00 | 35,400.00 | 35,398.72 | 36 |
| Jan 19, 2024 | 34,839.00 | 35,507.00 | 34,839.00 | 35,507.00 | 35,505.72 | 4 |
| Jan 18, 2024 | 34,699.50 | 34,706.50 | 34,522.50 | 34,706.50 | 34,705.25 | 7 |
| Jan 17, 2024 | 30,881.50 | 34,611.50 | 30,881.50 | 34,319.00 | 34,317.76 | 21 |
| Jan 16, 2024 | 32,014.00 | 32,506.50 | 31,518.50 | 32,506.50 | 32,505.33 | 84 |
| Jan 15, 2024 | 30,630.00 | 30,630.00 | 30,630.00 | 30,630.00 | 30,628.89 | - |
| Jan 12, 2024 | 30,884.00 | 30,909.50 | 30,630.00 | 30,630.00 | 30,628.89 | 46 |
| Jan 11, 2024 | 31,550.00 | 31,550.00 | 30,853.00 | 30,853.00 | 30,851.89 | 16 |
| Jan 10, 2024 | 31,774.50 | 31,774.50 | 31,578.50 | 31,599.50 | 31,598.36 | 155 |
| Jan 9, 2024 | 32,994.00 | 32,994.00 | 31,997.00 | 32,004.50 | 32,003.35 | 185 |
| Jan 8, 2024 | 30,713.50 | 32,058.50 | 30,713.50 | 31,485.00 | 31,483.87 | 20 |
| Jan 5, 2024 | 28,823.00 | 30,300.00 | 28,823.00 | 30,300.00 | 30,298.91 | 177 |
| Jan 4, 2024 | 28,385.00 | 28,823.50 | 27,905.00 | 28,823.00 | 28,821.96 | 140 |
| Jan 3, 2024 | 26,087.50 | 27,011.50 | 26,000.00 | 26,634.00 | 26,633.04 | 116 |
| Jan 2, 2024 | 24,000.00 | 25,200.00 | 24,000.00 | 25,200.00 | 25,199.09 | 30 |
| Dec 29, 2023 | 24,301.50 | 24,530.50 | 24,005.00 | 24,169.50 | 24,168.63 | 41 |
| Dec 28, 2023 | 21,920.50 | 21,920.50 | 21,411.00 | 21,550.00 | 21,549.22 | 11 |
| Dec 27, 2023 | 23,105.00 | 23,105.00 | 21,920.50 | 21,976.50 | 21,975.71 | 220 |
| Dec 26, 2023 | 23,102.00 | 23,102.00 | 23,102.00 | 23,102.00 | 23,101.17 | 1 |
| Dec 22, 2023 | 23,130.50 | 23,666.50 | 23,130.50 | 23,135.00 | 23,134.17 | 8 |
| Dec 21, 2023 | 23,282.50 | 23,282.50 | 23,099.50 | 23,122.50 | 23,121.67 | 6 |
| Dec 20, 2023 | 23,147.00 | 23,147.00 | 23,147.00 | 23,147.00 | 23,146.17 | 4 |
| Dec 19, 2023 | 23,606.00 | 23,606.00 | 23,606.00 | 23,606.00 | 23,605.15 | 8 |
| Dec 18, 2023 | 24,000.00 | 24,000.00 | 23,467.50 | 23,467.50 | 23,466.65 | 5 |
| Dec 15, 2023 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 24,579.11 | 12 |
| Dec 14, 2023 | 25,000.00 | 25,137.50 | 24,470.50 | 25,137.50 | 25,136.59 | 16 |
| Dec 13, 2023 | 25,363.50 | 25,400.00 | 23,800.00 | 24,900.00 | 24,899.10 | 18 |
| Dec 12, 2023 | 24,868.00 | 25,100.00 | 24,868.00 | 25,100.00 | 25,099.10 | 26 |
| Dec 11, 2023 | 23,600.00 | 24,763.50 | 23,600.00 | 24,479.00 | 24,478.12 | 169 |
| Dec 7, 2023 | 22,367.50 | 24,000.00 | 22,306.00 | 23,611.00 | 23,610.15 | 38 |
| Dec 6, 2023 | 22,457.50 | 22,900.00 | 22,078.50 | 22,900.00 | 22,899.17 | 115 |
| Dec 5, 2023 | 21,800.00 | 22,000.00 | 20,968.00 | 21,760.50 | 21,759.71 | 107 |
| Dec 4, 2023 | 21,800.00 | 21,888.00 | 21,800.00 | 21,888.00 | 21,887.21 | 8 |
| Dec 1, 2023 | 21,328.50 | 21,586.50 | 20,912.00 | 21,586.50 | 21,585.72 | 6 |
| Nov 30, 2023 | 20,554.50 | 20,554.50 | 20,554.50 | 20,554.50 | 20,553.76 | 1 |
| Nov 29, 2023 | 20,492.50 | 20,492.50 | 20,074.50 | 20,074.50 | 20,073.78 | 10 |
| Nov 28, 2023 | 19,402.50 | 19,402.50 | 19,402.50 | 19,402.50 | 19,401.80 | 3 |
| Nov 27, 2023 | 22,217.00 | 22,217.00 | 21,000.00 | 21,435.00 | 21,434.23 | 30 |
| Nov 24, 2023 | 23,100.00 | 24,062.50 | 23,100.00 | 23,897.00 | 23,896.14 | 13 |
| Nov 23, 2023 | 22,177.50 | 22,177.50 | 22,177.50 | 22,177.50 | 22,176.70 | - |
| Nov 22, 2023 | 22,177.50 | 22,177.50 | 22,177.50 | 22,177.50 | 22,176.70 | 20 |
| Nov 21, 2023 | 19,045.00 | 22,177.50 | 19,045.00 | 22,177.50 | 22,176.70 | 35 |
| Nov 17, 2023 | 20,702.00 | 20,964.00 | 20,295.50 | 20,900.00 | 20,899.25 | 448 |
| Nov 16, 2023 | 20,505.00 | 20,506.00 | 20,217.00 | 20,407.00 | 20,406.26 | 25 |
| Nov 15, 2023 | 20,574.00 | 20,574.00 | 20,429.50 | 20,473.00 | 20,472.26 | 40 |
| Nov 14, 2023 | 20,953.00 | 20,953.00 | 20,799.00 | 20,799.00 | 20,798.25 | 12 |
| Nov 13, 2023 | 20,786.00 | 20,786.00 | 20,642.00 | 20,743.50 | 20,742.75 | 13 |
| Nov 10, 2023 | 20,296.50 | 20,296.50 | 20,296.50 | 20,296.50 | 20,295.77 | 3 |
| Nov 9, 2023 | 19,633.00 | 19,915.00 | 19,633.00 | 19,915.00 | 19,914.28 | 14 |
| Nov 8, 2023 | 20,210.00 | 20,210.00 | 19,796.00 | 19,798.00 | 19,797.29 | 18 |
| Nov 7, 2023 | 20,942.00 | 20,942.00 | 19,952.50 | 20,206.00 | 20,205.27 | 30 |
| Nov 3, 2023 | 20,137.50 | 20,338.00 | 20,074.50 | 20,338.00 | 20,337.27 | 14 |
| Nov 2, 2023 | 20,866.50 | 20,866.50 | 20,500.00 | 20,500.00 | 20,499.26 | 11 |
| Nov 1, 2023 | 20,772.00 | 20,791.00 | 20,558.50 | 20,791.00 | 20,790.25 | 25 |
| Oct 31, 2023 | 19,592.50 | 19,936.00 | 19,592.50 | 19,936.00 | 19,935.28 | 39 |
| Oct 30, 2023 | 19,643.00 | 20,208.50 | 19,643.00 | 19,664.00 | 19,663.29 | 19 |
| Oct 27, 2023 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,499.26 | - |
| Oct 26, 2023 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,499.26 | 67 |
| Oct 25, 2023 | 20,134.00 | 20,360.00 | 19,599.00 | 20,360.00 | 20,359.27 | 69 |
| Oct 24, 2023 | 21,740.50 | 21,740.50 | 21,740.50 | 21,740.50 | 21,739.72 | - |
| Oct 23, 2023 | 23,145.50 | 23,595.00 | 21,740.50 | 21,740.50 | 21,739.72 | 609 |
| Oct 20, 2023 | 23,000.00 | 23,800.00 | 23,000.00 | 23,800.00 | 23,799.14 | 13 |
| Oct 19, 2023 | 22,818.50 | 23,023.00 | 22,500.00 | 22,930.00 | 22,929.17 | 1,751 |
| Oct 18, 2023 | 23,127.00 | 23,668.00 | 23,127.00 | 23,491.00 | 23,490.15 | 55 |
| Oct 17, 2023 | 23,845.50 | 23,845.50 | 23,269.50 | 23,437.50 | 23,436.65 | 11 |
| Oct 12, 2023 | 23,309.00 | 23,658.50 | 23,309.00 | 23,311.00 | 23,310.16 | 17 |
| Oct 11, 2023 | 22,808.50 | 23,288.00 | 22,808.50 | 23,288.00 | 23,287.16 | 10 |
| Oct 10, 2023 | 22,463.50 | 23,659.00 | 22,460.00 | 23,524.00 | 23,523.15 | 224 |
| Oct 9, 2023 | 21,336.50 | 21,670.00 | 21,336.50 | 21,560.00 | 21,559.22 | 78 |
| Oct 6, 2023 | 21,636.50 | 21,636.50 | 21,286.00 | 21,286.00 | 21,285.23 | 100 |
| Oct 5, 2023 | 22,000.00 | 22,500.00 | 22,000.00 | 22,300.00 | 22,299.20 | 14 |
| Oct 4, 2023 | 20,816.50 | 21,207.50 | 20,816.50 | 20,979.00 | 20,978.24 | 13 |
| Oct 3, 2023 | 20,289.84 | 21,030.86 | 20,289.84 | 21,030.86 | 21,030.10 | 12 |
| Oct 2, 2023 | 20,658.63 | 20,849.88 | 20,454.18 | 20,613.63 | 20,612.89 | 25 |
| Sep 29, 2023 | 20,883.14 | 20,978.52 | 20,373.96 | 20,658.14 | 20,657.40 | 221 |
| Sep 28, 2023 | 20,005.17 | 20,383.75 | 19,874.08 | 20,383.75 | 20,383.01 | 219 |
| Sep 27, 2023 | 19,327.73 | 19,327.73 | 19,201.04 | 19,201.04 | 19,200.35 | 24 |
| Sep 26, 2023 | 18,891.92 | 19,383.00 | 18,891.92 | 19,358.05 | 19,357.36 | 16 |
| Sep 25, 2023 | 18,680.13 | 18,854.75 | 18,680.13 | 18,812.68 | 18,812.00 | 56 |
| Sep 22, 2023 | 18,765.72 | 18,765.72 | 18,506.98 | 18,515.29 | 18,514.63 | 34 |
| Sep 21, 2023 | 18,880.18 | 18,897.79 | 18,709.48 | 18,897.79 | 18,897.11 | 13 |
| Sep 20, 2023 | 18,724.15 | 18,899.26 | 18,724.15 | 18,899.26 | 18,898.57 | 432 |
| Sep 19, 2023 | 18,317.69 | 18,317.69 | 18,312.31 | 18,312.31 | 18,311.65 | 5 |
| Sep 18, 2023 | 18,441.44 | 18,441.44 | 18,271.71 | 18,271.71 | 18,271.05 | 9 |
| Sep 15, 2023 | 18,586.71 | 18,683.55 | 18,586.71 | 18,651.27 | 18,650.60 | 18 |
| Sep 14, 2023 | 18,362.69 | 18,515.78 | 18,316.22 | 18,316.22 | 18,315.56 | 25 |
| Sep 13, 2023 | 18,149.92 | 18,362.20 | 18,149.92 | 18,362.20 | 18,361.54 | 18 |
| Sep 12, 2023 | 17,911.71 | 18,206.17 | 17,911.71 | 18,057.47 | 18,056.82 | 57 |
| Sep 11, 2023 | 17,911.71 | 17,911.71 | 17,911.71 | 17,911.71 | 17,911.07 | 1 |
| Sep 8, 2023 | 17,966.99 | 17,966.99 | 17,790.41 | 17,790.41 | 17,789.77 | 17 |
| Sep 7, 2023 | 18,467.36 | 18,580.84 | 17,970.41 | 18,036.93 | 18,036.28 | 2,544 |
| Sep 6, 2023 | 18,195.41 | 18,487.41 | 18,041.33 | 18,240.41 | 18,239.75 | 66 |
| Sep 5, 2023 | 18,674.75 | 18,674.75 | 18,225.73 | 18,256.55 | 18,255.89 | 69 |
| Sep 4, 2023 | 18,879.20 | 19,564.95 | 18,879.20 | 19,564.95 | 19,564.25 | 17 |
| Sep 1, 2023 | 19,033.77 | 19,033.77 | 18,879.20 | 18,879.20 | 18,878.52 | 43 |
| Aug 31, 2023 | 20,041.85 | 20,041.85 | 19,200.56 | 19,228.44 | 19,227.74 | 1,348 |
| Aug 30, 2023 | 20,470.81 | 20,470.81 | 19,794.84 | 20,060.44 | 20,059.71 | 3,122 |
| Aug 29, 2023 | 19,586.96 | 19,586.96 | 19,586.96 | 19,586.96 | 19,586.26 | - |
| Aug 28, 2023 | 19,559.08 | 19,587.45 | 19,559.08 | 19,586.96 | 19,586.26 | 26 |
| Aug 25, 2023 | 19,100.78 | 19,212.79 | 19,023.49 | 19,212.79 | 19,212.09 | 216 |
| Aug 24, 2023 | 18,613.61 | 18,886.54 | 18,613.61 | 18,886.54 | 18,885.86 | 70 |
| Aug 23, 2023 | 18,733.44 | 18,825.40 | 18,733.44 | 18,807.79 | 18,807.11 | 24 |
| Aug 22, 2023 | 18,828.33 | 18,918.82 | 18,731.98 | 18,733.44 | 18,732.77 | 135 |
| Aug 18, 2023 | 18,273.67 | 18,549.53 | 18,197.36 | 18,197.85 | 18,197.20 | 132 |
| Aug 17, 2023 | 18,594.53 | 18,599.91 | 18,373.45 | 18,373.45 | 18,372.79 | 16 |
| Aug 16, 2023 | 18,021.28 | 18,021.28 | 17,761.55 | 17,855.96 | 17,855.31 | 32 |
| Aug 15, 2023 | 16,752.00 | 17,559.55 | 16,752.00 | 17,559.55 | 17,558.91 | 54 |
| Aug 14, 2023 | 16,271.68 | 16,532.39 | 16,271.68 | 16,532.39 | 16,531.79 | 16 |
| Aug 11, 2023 | 15,282.19 | 15,300.28 | 15,071.86 | 15,300.28 | 15,299.73 | 393 |
| Aug 10, 2023 | 15,167.73 | 15,167.73 | 15,048.38 | 15,113.93 | 15,113.38 | 6,380 |
| Aug 9, 2023 | 15,162.84 | 15,162.84 | 14,967.19 | 15,094.85 | 15,094.31 | 152 |
| Aug 8, 2023 | 15,169.69 | 15,329.14 | 15,044.47 | 15,154.04 | 15,153.49 | 845 |
| Aug 7, 2023 | 14,945.18 | 15,035.67 | 14,850.78 | 15,035.67 | 15,035.13 | 101 |
| Aug 4, 2023 | 14,612.09 | 14,728.01 | 14,575.89 | 14,647.30 | 14,646.77 | 41 |
| Aug 3, 2023 | 14,351.38 | 14,457.03 | 14,332.80 | 14,332.80 | 14,332.28 | 31 |
| Aug 2, 2023 | 14,272.14 | 14,311.76 | 14,190.46 | 14,190.46 | 14,189.95 | 38 |
| Aug 1, 2023 | 14,048.13 | 14,106.82 | 14,009.49 | 14,106.82 | 14,106.31 | 95 |
| Jul 31, 2023 | 14,008.02 | 14,134.70 | 14,008.02 | 14,009.00 | 14,008.49 | 54 |
| Jul 28, 2023 | 13,803.56 | 13,946.88 | 13,803.56 | 13,946.88 | 13,946.37 | 48 |
| Jul 27, 2023 | 13,854.92 | 13,854.92 | 13,854.92 | 13,854.92 | 13,854.42 | 1 |
| Jul 26, 2023 | 13,899.92 | 13,899.92 | 13,752.21 | 13,875.46 | 13,874.96 | 39 |
| Jul 25, 2023 | 13,809.43 | 14,009.97 | 13,809.43 | 13,915.57 | 13,915.07 | 489 |
| Jul 24, 2023 | 13,766.88 | 13,766.88 | 13,671.01 | 13,671.01 | 13,670.52 | 27 |
| Jul 21, 2023 | 13,706.72 | 13,727.75 | 13,601.56 | 13,667.59 | 13,667.09 | 40 |
| Jul 20, 2023 | 13,548.73 | 13,708.18 | 13,548.73 | 13,706.72 | 13,706.22 | 57 |
| Jul 19, 2023 | 13,404.44 | 13,448.46 | 13,353.08 | 13,401.99 | 13,401.51 | 41 |
| Jul 18, 2023 | 13,499.82 | 13,634.82 | 13,304.17 | 13,389.28 | 13,388.79 | 71 |
| Jul 17, 2023 | 12,888.41 | 12,973.03 | 12,888.41 | 12,973.03 | 12,972.56 | 20 |
| Jul 14, 2023 | 12,597.87 | 13,126.13 | 12,597.87 | 13,123.19 | 13,122.72 | 14 |
| Jul 13, 2023 | 12,432.06 | 12,691.30 | 12,432.06 | 12,691.30 | 12,690.84 | 106 |
| Jul 12, 2023 | 12,363.58 | 12,403.20 | 12,293.15 | 12,403.20 | 12,402.75 | 52 |
| Jul 11, 2023 | 12,310.27 | 12,310.27 | 12,250.60 | 12,267.23 | 12,266.78 | 64 |
| Jul 10, 2023 | 12,188.48 | 12,208.04 | 12,121.96 | 12,149.84 | 12,149.40 | 24 |
| Jul 7, 2023 | 12,393.91 | 12,393.91 | 11,928.75 | 12,012.39 | 12,011.96 | 272 |
| Jul 6, 2023 | 12,335.70 | 12,422.28 | 12,335.70 | 12,422.28 | 12,421.83 | 5 |
| Jul 5, 2023 | 12,389.02 | 12,389.02 | 12,287.28 | 12,287.28 | 12,286.84 | 79 |
| Jul 4, 2023 | 12,316.14 | 12,316.14 | 12,316.14 | 12,316.14 | 12,315.69 | - |
| Jul 3, 2023 | 12,274.07 | 12,316.14 | 12,274.07 | 12,316.14 | 12,315.69 | 72 |
| Jun 30, 2023 | 12,510.32 | 12,530.86 | 12,510.32 | 12,520.59 | 12,520.14 | 5 |
| Jun 29, 2023 | 12,325.92 | 12,370.43 | 12,260.87 | 12,341.57 | 12,341.13 | 161 |
| Jun 28, 2023 | 12,248.15 | 12,327.88 | 12,198.75 | 12,198.75 | 12,198.31 | 103 |
| Jun 27, 2023 | 12,394.40 | 12,486.35 | 12,322.01 | 12,423.75 | 12,423.30 | 32 |
| Jun 26, 2023 | 12,418.37 | 12,550.43 | 12,418.37 | 12,539.18 | 12,538.73 | 25 |
| Jun 23, 2023 | 12,556.30 | 12,556.30 | 12,556.30 | 12,556.30 | 12,555.84 | - |
| Jun 22, 2023 | 12,473.64 | 12,556.30 | 12,473.64 | 12,556.30 | 12,555.84 | 21 |
| Jun 21, 2023 | 12,456.52 | 12,592.00 | 12,456.52 | 12,592.00 | 12,591.55 | 120 |
| Jun 16, 2023 | 12,845.37 | 12,845.37 | 12,637.00 | 12,637.00 | 12,636.55 | 74 |
| Jun 15, 2023 | 12,462.39 | 12,597.87 | 12,462.39 | 12,597.87 | 12,597.42 | 6 |
| Jun 14, 2023 | 12,206.57 | 12,250.11 | 12,159.13 | 12,159.13 | 12,158.69 | 85 |
| Jun 13, 2023 | 12,253.53 | 12,253.53 | 12,118.04 | 12,118.04 | 12,117.61 | 171 |
| Jun 12, 2023 | 12,275.54 | 12,279.94 | 12,195.81 | 12,278.96 | 12,278.52 | 19 |
| Jun 9, 2023 | 12,231.52 | 12,355.27 | 12,223.21 | 12,355.27 | 12,354.82 | 262 |
| Jun 8, 2023 | 12,139.56 | 12,292.66 | 12,139.56 | 12,206.57 | 12,206.13 | 100 |
| Jun 7, 2023 | 11,934.62 | 11,934.62 | 11,881.31 | 11,908.70 | 11,908.27 | 3 |
| Jun 6, 2023 | 12,090.65 | 12,090.65 | 12,003.59 | 12,057.88 | 12,057.45 | 159 |
| Jun 5, 2023 | 12,149.35 | 12,153.26 | 12,032.45 | 12,042.23 | 12,041.79 | 26 |
| Jun 2, 2023 | 11,946.36 | 12,008.97 | 11,849.51 | 12,008.97 | 12,008.54 | 149 |
| Jun 1, 2023 | 11,656.31 | 11,656.80 | 11,656.31 | 11,656.80 | 11,656.38 | 11 |
| May 31, 2023 | 11,424.47 | 11,533.54 | 11,424.47 | 11,533.54 | 11,533.12 | 9 |
| May 30, 2023 | 11,700.33 | 11,700.33 | 11,525.22 | 11,525.22 | 11,524.81 | 11 |
| May 29, 2023 | 11,994.29 | 11,994.29 | 11,994.29 | 11,994.29 | 11,993.86 | - |
| May 24, 2023 | 12,058.86 | 12,084.29 | 11,994.29 | 11,994.29 | 11,993.86 | 46 |
| May 23, 2023 | 12,137.12 | 12,137.12 | 12,137.12 | 12,137.12 | 12,136.68 | 4 |
| May 22, 2023 | 12,144.46 | 12,168.91 | 12,144.46 | 12,168.91 | 12,168.47 | 23 |
| May 19, 2023 | 12,188.97 | 12,188.97 | 12,168.42 | 12,185.05 | 12,184.61 | 5 |
| May 18, 2023 | 11,888.64 | 11,888.64 | 11,888.64 | 11,888.64 | 11,888.22 | 10 |
| May 17, 2023 | 11,926.31 | 11,982.56 | 11,911.14 | 11,979.62 | 11,979.19 | 76 |
| May 16, 2023 | 12,115.60 | 12,165.00 | 12,115.60 | 12,165.00 | 12,164.56 | 4 |
| May 15, 2023 | 11,897.45 | 11,948.81 | 11,828.97 | 11,948.81 | 11,948.38 | 4 |
| May 12, 2023 | 11,569.74 | 11,806.47 | 11,569.74 | 11,799.13 | 11,798.71 | 7,282 |
| May 11, 2023 | 11,493.92 | 11,493.92 | 11,454.79 | 11,482.67 | 11,482.26 | 32 |
| May 10, 2023 | 11,317.35 | 11,471.42 | 11,317.35 | 11,471.42 | 11,471.01 | 448 |
| May 9, 2023 | 11,646.53 | 11,676.85 | 11,600.06 | 11,626.47 | 11,626.05 | 21 |
| May 8, 2023 | 11,722.34 | 11,731.15 | 11,719.90 | 11,731.15 | 11,730.72 | 42 |
| May 5, 2023 | 11,581.47 | 11,716.96 | 11,576.58 | 11,716.96 | 11,716.54 | 34 |
| May 4, 2023 | 11,738.97 | 11,738.97 | 11,458.21 | 11,470.93 | 11,470.52 | 166 |
| May 3, 2023 | 11,587.83 | 11,595.66 | 11,428.38 | 11,428.38 | 11,427.97 | 15 |
| May 2, 2023 | 11,619.14 | 11,619.14 | 11,619.14 | 11,619.14 | 11,618.72 | 4 |
| Apr 28, 2023 | 11,560.44 | 11,560.44 | 11,336.91 | 11,407.83 | 11,407.42 | 37 |
| Apr 27, 2023 | 11,836.80 | 11,836.80 | 11,249.85 | 11,347.18 | 11,346.77 | 1,503 |
| Apr 26, 2023 | 11,511.53 | 11,810.38 | 11,511.53 | 11,810.38 | 11,809.96 | 1,311 |
| Apr 25, 2023 | 12,038.32 | 12,255.00 | 11,861.25 | 11,861.25 | 11,860.83 | 2,106 |
| Apr 24, 2023 | 11,200.94 | 11,369.68 | 10,995.50 | 11,369.68 | 11,369.27 | 1,822 |