Buenos Aires - Delayed Quote • ARS
Vale S.A. (VALE.BA)
As of 4:06 PM GMT-3. Market Open.
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 | 6,582.50 | 6,708.50 | 6,580.50 | 6,695.00 | 6,695.00 | 34,044 |
| Apr 25, 2024 | 6,439.50 | 6,523.50 | 6,329.00 | 6,493.50 | 6,493.50 | 17,361 |
| Apr 24, 2024 | 6,513.00 | 6,556.50 | 6,442.50 | 6,552.00 | 6,552.00 | 20,354 |
| Apr 23, 2024 | 6,483.00 | 6,483.00 | 6,401.00 | 6,416.00 | 6,416.00 | 21,297 |
| Apr 22, 2024 | 6,510.50 | 6,519.50 | 6,390.50 | 6,473.00 | 6,473.00 | 37,184 |
| Apr 19, 2024 | 6,358.00 | 6,550.00 | 6,320.00 | 6,533.00 | 6,533.00 | 13,266 |
| Apr 18, 2024 | 6,301.00 | 6,378.50 | 6,231.50 | 6,326.00 | 6,326.00 | 29,217 |
| Apr 17, 2024 | 6,375.00 | 6,471.50 | 6,280.00 | 6,309.00 | 6,309.00 | 15,582 |
| Apr 16, 2024 | 6,273.00 | 6,310.00 | 6,172.50 | 6,274.00 | 6,274.00 | 41,636 |
| Apr 15, 2024 | 6,348.50 | 6,493.00 | 6,286.50 | 6,433.00 | 6,433.00 | 34,565 |
| Apr 12, 2024 | 6,500.00 | 6,500.00 | 6,300.50 | 6,331.50 | 6,331.50 | 16,981 |
| Apr 11, 2024 | 6,400.00 | 6,415.00 | 6,311.50 | 6,382.00 | 6,382.00 | 1,051 |
| Apr 10, 2024 | 6,481.50 | 6,481.50 | 6,321.00 | 6,350.50 | 6,350.50 | 34,796 |
| Apr 9, 2024 | 6,550.00 | 6,550.00 | 6,425.00 | 6,540.50 | 6,540.50 | 26,724 |
| Apr 8, 2024 | 6,254.00 | 6,550.00 | 6,254.00 | 6,516.00 | 6,516.00 | 39,786 |
| Apr 5, 2024 | 6,308.00 | 6,320.50 | 6,044.00 | 6,161.50 | 6,161.50 | 30,871 |
| Apr 4, 2024 | 6,500.00 | 6,592.00 | 6,300.00 | 6,307.50 | 6,307.50 | 28,261 |
| Apr 3, 2024 | 6,614.00 | 6,614.00 | 6,400.00 | 6,481.00 | 6,481.00 | 19,583 |
| Mar 27, 2024 | 6,650.00 | 6,750.00 | 6,567.00 | 6,611.00 | 6,611.00 | 19,922 |
| Mar 26, 2024 | 6,700.00 | 6,700.00 | 6,500.00 | 6,648.00 | 6,648.00 | 16,848 |
| Mar 25, 2024 | 6,869.00 | 6,869.00 | 6,575.00 | 6,588.50 | 6,588.50 | 24,806 |
| Mar 22, 2024 | 6,922.00 | 6,922.00 | 6,674.00 | 6,692.00 | 6,692.00 | 25,666 |
| Mar 21, 2024 | 6,947.00 | 6,947.00 | 6,779.50 | 6,828.00 | 6,828.00 | 85,444 |
| Mar 20, 2024 | 6,663.50 | 6,852.00 | 6,580.50 | 6,819.00 | 6,819.00 | 16,358 |
| Mar 19, 2024 | 6,522.00 | 6,679.00 | 6,522.00 | 6,631.00 | 6,631.00 | 36,990 |
| Mar 18, 2024 | 6,440.00 | 6,559.00 | 6,417.00 | 6,520.50 | 6,520.50 | 13,845 |
| Mar 15, 2024 | 6,450.00 | 6,450.00 | 6,247.00 | 6,421.00 | 6,421.00 | 28,689 |
| Mar 14, 2024 | 6,484.00 | 6,512.00 | 6,358.00 | 6,420.50 | 6,420.50 | 15,017 |
| Mar 13, 2024 | 6,605.00 | 6,700.00 | 6,456.00 | 6,485.00 | 6,485.00 | 37,300 |
| Mar 12, 2024 | 0.27 Dividend | |||||
| Mar 12, 2024 | 6,405.50 | 6,766.00 | 6,311.00 | 6,556.50 | 6,556.50 | 54,670 |
| Mar 11, 2024 | 6,990.00 | 6,990.00 | 6,560.00 | 6,567.00 | 6,566.73 | 22,971 |
| Mar 8, 2024 | 7,000.00 | 7,000.00 | 6,800.00 | 6,934.00 | 6,933.71 | 42,830 |
| Mar 7, 2024 | 7,000.00 | 7,060.00 | 6,842.50 | 6,938.50 | 6,938.21 | 22,352 |
| Mar 6, 2024 | 6,958.50 | 7,092.50 | 6,788.50 | 6,871.50 | 6,871.22 | 27,254 |
| Mar 5, 2024 | 7,162.00 | 7,165.50 | 6,900.00 | 6,904.00 | 6,903.71 | 4,354 |
| Mar 4, 2024 | 7,323.00 | 7,390.00 | 7,068.00 | 7,161.00 | 7,160.70 | 35,544 |
| Mar 1, 2024 | 7,312.50 | 7,421.50 | 7,200.00 | 7,323.00 | 7,322.70 | 27,810 |
| Feb 29, 2024 | 7,307.00 | 7,326.50 | 7,158.00 | 7,190.50 | 7,190.20 | 18,476 |
| Feb 28, 2024 | 7,490.00 | 7,600.00 | 7,154.50 | 7,181.00 | 7,180.70 | 45,681 |
| Feb 27, 2024 | 7,277.50 | 7,502.50 | 7,277.50 | 7,440.00 | 7,439.69 | 48,201 |
| Feb 26, 2024 | 7,540.00 | 7,850.00 | 7,100.00 | 7,240.50 | 7,240.20 | 17,345 |
| Feb 23, 2024 | 7,431.50 | 7,685.50 | 7,395.50 | 7,541.50 | 7,541.19 | 13,020 |
| Feb 22, 2024 | 7,515.00 | 7,705.50 | 7,320.50 | 7,455.50 | 7,455.19 | 16,574 |
| Feb 21, 2024 | 7,518.50 | 7,628.50 | 7,460.00 | 7,513.50 | 7,513.19 | 27,940 |
| Feb 20, 2024 | 7,944.00 | 7,947.00 | 7,430.00 | 7,570.50 | 7,570.19 | 22,579 |
| Feb 19, 2024 | 7,700.00 | 8,118.50 | 7,613.00 | 7,947.00 | 7,946.67 | 4,171 |
| Feb 16, 2024 | 7,832.00 | 7,832.00 | 7,445.00 | 7,613.00 | 7,612.69 | 18,428 |
| Feb 15, 2024 | 7,925.00 | 7,931.00 | 7,622.00 | 7,645.00 | 7,644.68 | 9,982 |
| Feb 14, 2024 | 8,300.00 | 8,420.00 | 7,751.00 | 7,822.00 | 7,821.68 | 15,697 |
| Feb 9, 2024 | 8,200.50 | 8,442.50 | 8,175.00 | 8,194.00 | 8,193.66 | 15,941 |
| Feb 8, 2024 | 8,550.00 | 8,665.00 | 8,277.50 | 8,295.00 | 8,294.66 | 9,541 |
| Feb 7, 2024 | 8,425.50 | 8,754.00 | 8,401.00 | 8,533.50 | 8,533.15 | 15,218 |
| Feb 6, 2024 | 8,525.00 | 8,699.50 | 8,401.00 | 8,425.50 | 8,425.15 | 20,634 |
| Feb 5, 2024 | 8,637.00 | 8,650.00 | 8,400.00 | 8,487.50 | 8,487.15 | 9,658 |
| Feb 2, 2024 | 8,828.00 | 8,828.00 | 8,550.00 | 8,565.50 | 8,565.15 | 24,611 |
| Feb 1, 2024 | 8,635.00 | 8,868.00 | 8,503.00 | 8,848.50 | 8,848.13 | 28,302 |
| Jan 31, 2024 | 8,900.00 | 8,900.00 | 8,456.00 | 8,618.00 | 8,617.64 | 10,811 |
| Jan 30, 2024 | 8,785.00 | 8,909.50 | 8,641.00 | 8,856.50 | 8,856.13 | 13,110 |
| Jan 29, 2024 | 8,795.00 | 8,843.00 | 8,644.00 | 8,797.50 | 8,797.14 | 8,403 |
| Jan 26, 2024 | 9,249.00 | 9,249.00 | 8,700.00 | 8,795.50 | 8,795.14 | 21,430 |
| Jan 25, 2024 | 9,215.00 | 9,411.50 | 8,824.00 | 8,968.50 | 8,968.13 | 13,463 |
| Jan 24, 2024 | 9,097.00 | 9,287.00 | 9,030.00 | 9,215.50 | 9,215.12 | 19,879 |
| Jan 23, 2024 | 8,965.00 | 9,249.00 | 8,900.00 | 9,022.50 | 9,022.13 | 35,999 |
| Jan 22, 2024 | 9,090.00 | 9,090.00 | 8,865.00 | 8,919.50 | 8,919.13 | 20,047 |
| Jan 19, 2024 | 9,041.00 | 9,196.00 | 8,899.00 | 9,045.00 | 9,044.63 | 16,234 |
| Jan 18, 2024 | 8,922.50 | 9,250.00 | 8,914.00 | 9,040.00 | 9,039.63 | 19,718 |
| Jan 17, 2024 | 8,675.00 | 9,171.50 | 8,505.00 | 8,922.50 | 8,922.13 | 8,424 |
| Jan 16, 2024 | 8,633.50 | 8,748.50 | 8,170.00 | 8,678.50 | 8,678.14 | 12,672 |
| Jan 15, 2024 | 8,470.00 | 8,758.50 | 8,470.00 | 8,633.50 | 8,633.14 | 4,703 |
| Jan 12, 2024 | 8,585.00 | 8,930.00 | 8,306.00 | 8,402.50 | 8,402.15 | 9,256 |
| Jan 11, 2024 | 8,576.00 | 8,949.50 | 8,550.00 | 8,585.00 | 8,584.64 | 9,919 |
| Jan 10, 2024 | 8,982.00 | 9,249.00 | 8,700.00 | 8,735.00 | 8,734.64 | 6,411 |
| Jan 9, 2024 | 9,140.50 | 9,250.00 | 8,900.00 | 8,946.50 | 8,946.13 | 12,529 |
| Jan 8, 2024 | 8,643.00 | 9,140.50 | 8,365.00 | 9,115.50 | 9,115.12 | 9,084 |
| Jan 5, 2024 | 8,325.00 | 8,790.00 | 8,215.00 | 8,701.00 | 8,700.64 | 17,062 |
| Jan 4, 2024 | 8,153.00 | 8,389.50 | 8,092.00 | 8,330.00 | 8,329.66 | 16,357 |
| Jan 3, 2024 | 7,830.00 | 8,200.00 | 7,483.00 | 8,153.50 | 8,153.16 | 9,001 |
| Jan 2, 2024 | 7,800.00 | 7,980.00 | 7,606.50 | 7,816.50 | 7,816.18 | 20,534 |
| Dec 29, 2023 | 7,500.00 | 7,885.00 | 7,380.00 | 7,697.00 | 7,696.68 | 30,584 |
| Dec 28, 2023 | 6,840.00 | 7,545.00 | 6,840.00 | 7,488.50 | 7,488.19 | 50,905 |
| Dec 27, 2023 | 7,500.00 | 7,500.00 | 6,825.00 | 6,953.00 | 6,952.71 | 75,365 |
| Dec 26, 2023 | 7,424.00 | 7,523.50 | 7,100.00 | 7,212.50 | 7,212.20 | 8,902 |
| Dec 22, 2023 | 7,455.00 | 7,665.00 | 7,329.50 | 7,421.50 | 7,421.19 | 11,751 |
| Dec 21, 2023 | 7,400.00 | 7,550.00 | 7,288.00 | 7,413.00 | 7,412.69 | 21,999 |
| Dec 20, 2023 | 7,400.00 | 7,410.00 | 7,183.00 | 7,195.00 | 7,194.70 | 16,709 |
| Dec 19, 2023 | 7,400.00 | 7,496.00 | 7,250.00 | 7,307.00 | 7,306.70 | 13,012 |
| Dec 18, 2023 | 7,550.00 | 7,698.00 | 7,092.00 | 7,177.50 | 7,177.20 | 14,689 |
| Dec 15, 2023 | 7,815.00 | 7,815.00 | 7,360.00 | 7,464.50 | 7,464.19 | 14,449 |
| Dec 14, 2023 | 7,999.00 | 7,999.00 | 7,432.50 | 7,609.50 | 7,609.19 | 47,326 |
| Dec 13, 2023 | 7,569.00 | 8,100.00 | 6,902.00 | 7,471.00 | 7,470.69 | 19,202 |
| Dec 12, 2023 | 7,502.00 | 7,939.50 | 7,357.50 | 7,596.50 | 7,596.19 | 23,431 |
| Dec 11, 2023 | 7,351.00 | 7,530.00 | 7,038.00 | 7,357.00 | 7,356.70 | 8,668 |
| Dec 7, 2023 | 6,865.00 | 7,390.00 | 6,736.00 | 7,351.00 | 7,350.70 | 28,525 |
| Dec 6, 2023 | 6,851.00 | 6,956.00 | 6,685.00 | 6,881.00 | 6,880.72 | 7,896 |
| Dec 5, 2023 | 6,513.50 | 6,743.50 | 6,306.00 | 6,688.00 | 6,687.72 | 22,354 |
| Dec 4, 2023 | 6,600.00 | 6,996.00 | 6,500.00 | 6,513.50 | 6,513.23 | 10,329 |
| Dec 1, 2023 | 6,425.50 | 7,000.00 | 6,250.00 | 6,949.50 | 6,949.21 | 32,855 |
| Nov 30, 2023 | 6,200.00 | 6,300.00 | 5,975.50 | 6,300.00 | 6,299.74 | 3,249 |
| Nov 29, 2023 | 6,354.00 | 6,600.00 | 6,050.50 | 6,208.50 | 6,208.24 | 11,317 |
| Nov 28, 2023 | 6,393.50 | 6,393.50 | 5,949.00 | 6,336.00 | 6,335.74 | 13,442 |
| Nov 27, 2023 | 6,874.00 | 6,947.00 | 6,100.00 | 6,393.50 | 6,393.24 | 16,856 |
| Nov 24, 2023 | 7,262.00 | 7,337.00 | 6,720.00 | 6,793.00 | 6,792.72 | 23,209 |
| Nov 23, 2023 | 7,127.00 | 7,227.50 | 6,678.00 | 7,071.00 | 7,070.71 | 5,289 |
| Nov 22, 2023 | 0.24 Dividend | |||||
| Nov 22, 2023 | 6,940.00 | 7,500.00 | 6,630.00 | 7,137.50 | 7,137.20 | 27,636 |
| Nov 21, 2023 | 7,000.00 | 7,125.00 | 6,200.00 | 6,967.50 | 6,966.98 | 18,488 |
| Nov 17, 2023 | 6,720.00 | 6,850.00 | 6,445.00 | 6,649.00 | 6,648.50 | 11,435 |
| Nov 16, 2023 | 6,270.50 | 6,760.00 | 6,270.50 | 6,607.00 | 6,606.50 | 14,889 |
| Nov 15, 2023 | 6,950.00 | 6,950.00 | 6,555.00 | 6,593.00 | 6,592.50 | 15,785 |
| Nov 14, 2023 | 6,400.00 | 6,709.00 | 6,400.00 | 6,643.50 | 6,643.00 | 16,817 |
| Nov 13, 2023 | 6,207.00 | 6,599.00 | 6,207.00 | 6,389.00 | 6,388.52 | 16,284 |
| Nov 10, 2023 | 6,200.00 | 6,505.00 | 5,800.00 | 6,422.50 | 6,422.02 | 8,786 |
| Nov 9, 2023 | 6,179.00 | 6,202.00 | 5,998.00 | 6,194.50 | 6,194.03 | 5,158 |
| Nov 8, 2023 | 6,102.50 | 6,249.00 | 5,920.00 | 5,996.50 | 5,996.05 | 6,076 |
| Nov 7, 2023 | 6,296.00 | 6,690.00 | 6,085.00 | 6,141.00 | 6,140.54 | 45,866 |
| Nov 3, 2023 | 6,600.00 | 6,600.00 | 6,190.00 | 6,298.00 | 6,297.53 | 10,759 |
| Nov 2, 2023 | 6,300.00 | 6,531.00 | 6,300.00 | 6,404.00 | 6,403.52 | 14,139 |
| Nov 1, 2023 | 5,990.00 | 6,264.00 | 5,980.00 | 6,253.00 | 6,252.53 | 32,714 |
| Oct 31, 2023 | 5,700.00 | 5,950.00 | 5,656.00 | 5,882.00 | 5,881.56 | 3,100 |
| Oct 30, 2023 | 5,750.00 | 5,977.50 | 5,681.50 | 5,740.00 | 5,739.57 | 17,413 |
| Oct 27, 2023 | 5,800.00 | 5,874.00 | 5,690.00 | 5,709.00 | 5,708.57 | 30,335 |
| Oct 26, 2023 | 5,864.50 | 6,192.00 | 5,496.50 | 5,749.50 | 5,749.07 | 18,027 |
| Oct 25, 2023 | 5,820.00 | 5,821.00 | 5,320.00 | 5,676.00 | 5,675.57 | 26,885 |
| Oct 24, 2023 | 6,050.00 | 6,107.00 | 5,400.00 | 5,725.00 | 5,724.57 | 18,689 |
| Oct 23, 2023 | 5,930.00 | 6,301.00 | 5,336.00 | 5,707.50 | 5,707.07 | 40,283 |
| Oct 20, 2023 | 6,180.00 | 6,700.00 | 5,945.00 | 6,523.00 | 6,522.51 | 57,734 |
| Oct 19, 2023 | 6,210.00 | 6,250.00 | 5,998.50 | 6,094.00 | 6,093.54 | 15,635 |
| Oct 18, 2023 | 6,541.00 | 6,541.00 | 6,105.00 | 6,155.00 | 6,154.54 | 20,883 |
| Oct 17, 2023 | 6,300.00 | 6,725.00 | 6,300.00 | 6,499.00 | 6,498.51 | 19,102 |
| Oct 12, 2023 | 6,190.00 | 6,467.50 | 6,189.00 | 6,254.00 | 6,253.53 | 11,295 |
| Oct 11, 2023 | 6,315.50 | 6,381.50 | 5,878.00 | 6,189.00 | 6,188.53 | 21,277 |
| Oct 10, 2023 | 5,840.00 | 6,482.00 | 5,840.00 | 6,316.00 | 6,315.52 | 86,863 |
| Oct 9, 2023 | 5,608.50 | 5,790.00 | 5,421.00 | 5,653.00 | 5,652.57 | 13,588 |
| Oct 6, 2023 | 5,700.00 | 5,840.00 | 5,544.00 | 5,608.50 | 5,608.08 | 16,683 |
| Oct 5, 2023 | 5,800.00 | 6,000.00 | 5,600.00 | 5,700.50 | 5,700.07 | 25,484 |
| Oct 4, 2023 | 5,583.00 | 5,790.00 | 5,506.50 | 5,759.50 | 5,759.07 | 22,647 |
| Oct 3, 2023 | 5,478.00 | 5,617.00 | 5,348.00 | 5,535.50 | 5,535.08 | 13,594 |
| Oct 2, 2023 | 5,465.50 | 5,520.00 | 5,450.00 | 5,478.00 | 5,477.59 | 25,937 |
| Sep 29, 2023 | 5,500.00 | 5,620.00 | 5,404.00 | 5,516.00 | 5,515.58 | 19,717 |
| Sep 28, 2023 | 5,080.00 | 5,428.50 | 5,080.00 | 5,403.00 | 5,402.59 | 8,886 |
| Sep 27, 2023 | 5,095.00 | 5,141.00 | 5,060.50 | 5,107.00 | 5,106.62 | 12,436 |
| Sep 26, 2023 | 5,123.50 | 5,140.00 | 5,031.00 | 5,088.00 | 5,087.62 | 9,328 |
| Sep 25, 2023 | 5,105.00 | 5,105.00 | 4,989.00 | 5,076.50 | 5,076.12 | 44,644 |
| Sep 22, 2023 | 5,247.00 | 5,258.00 | 5,168.00 | 5,171.50 | 5,171.11 | 11,097 |
| Sep 21, 2023 | 5,250.00 | 5,250.00 | 5,080.00 | 5,117.50 | 5,117.11 | 10,496 |
| Sep 20, 2023 | 5,184.50 | 5,317.50 | 5,184.50 | 5,280.00 | 5,279.60 | 10,367 |
| Sep 19, 2023 | 5,218.00 | 5,220.00 | 5,101.00 | 5,128.50 | 5,128.11 | 13,411 |
| Sep 18, 2023 | 5,279.50 | 5,279.50 | 5,162.50 | 5,183.50 | 5,183.11 | 13,852 |
| Sep 15, 2023 | 5,375.00 | 5,400.00 | 5,256.00 | 5,277.50 | 5,277.10 | 11,191 |
| Sep 14, 2023 | 5,215.00 | 5,363.00 | 5,200.00 | 5,333.50 | 5,333.10 | 28,792 |
| Sep 13, 2023 | 5,050.00 | 5,140.00 | 5,049.50 | 5,053.50 | 5,053.12 | 14,665 |
| Sep 12, 2023 | 5,040.00 | 5,070.00 | 5,010.50 | 5,019.00 | 5,018.62 | 30,383 |
| Sep 11, 2023 | 5,039.00 | 5,099.00 | 4,999.00 | 5,045.50 | 5,045.12 | 22,501 |
| Sep 8, 2023 | 4,870.00 | 4,952.50 | 4,869.50 | 4,904.00 | 4,903.63 | 12,343 |
| Sep 7, 2023 | 5,091.00 | 5,091.00 | 4,850.00 | 4,856.00 | 4,855.63 | 66,517 |
| Sep 6, 2023 | 5,458.00 | 5,458.00 | 5,160.00 | 5,176.00 | 5,175.61 | 13,665 |
| Sep 5, 2023 | 5,352.50 | 5,352.50 | 5,192.00 | 5,261.00 | 5,260.60 | 71,688 |
| Sep 4, 2023 | 5,430.00 | 5,550.00 | 5,250.00 | 5,393.50 | 5,393.09 | 4,855 |
| Sep 1, 2023 | 5,332.50 | 5,375.00 | 5,241.00 | 5,349.50 | 5,349.10 | 35,668 |
| Aug 31, 2023 | 5,375.00 | 5,400.00 | 5,121.00 | 5,141.00 | 5,140.61 | 28,110 |
| Aug 30, 2023 | 5,372.00 | 5,435.50 | 5,249.50 | 5,336.00 | 5,335.60 | 24,818 |
| Aug 29, 2023 | 5,150.00 | 5,374.50 | 5,150.00 | 5,372.00 | 5,371.60 | 120,484 |
| Aug 28, 2023 | 4,982.00 | 5,098.50 | 4,960.00 | 5,094.00 | 5,093.62 | 25,756 |
| Aug 25, 2023 | 4,893.00 | 4,935.00 | 4,848.00 | 4,916.00 | 4,915.63 | 17,935 |
| Aug 24, 2023 | 4,834.50 | 4,878.50 | 4,773.00 | 4,865.50 | 4,865.13 | 21,069 |
| Aug 23, 2023 | 4,793.00 | 4,880.00 | 4,793.00 | 4,866.50 | 4,866.13 | 22,560 |
| Aug 22, 2023 | 4,675.00 | 4,735.50 | 4,645.50 | 4,730.50 | 4,730.14 | 23,730 |
| Aug 18, 2023 | 4,606.00 | 4,638.00 | 4,548.00 | 4,612.00 | 4,611.65 | 27,615 |
| Aug 17, 2023 | 4,480.50 | 4,655.00 | 4,480.50 | 4,606.00 | 4,605.65 | 54,373 |
| Aug 16, 2023 | 4,322.00 | 4,456.00 | 4,313.00 | 4,436.50 | 4,436.17 | 35,023 |
| Aug 15, 2023 | 4,100.00 | 4,322.00 | 4,070.00 | 4,316.50 | 4,316.17 | 42,128 |
| Aug 14, 2023 | 0.19 Dividend | |||||
| Aug 14, 2023 | 4,009.00 | 4,180.00 | 3,985.00 | 4,100.00 | 4,099.69 | 38,289 |
| Aug 11, 2023 | 4,179.00 | 4,179.00 | 3,960.00 | 4,009.00 | 4,008.50 | 48,488 |
| Aug 10, 2023 | 4,127.00 | 4,127.00 | 4,021.50 | 4,046.00 | 4,045.50 | 25,030 |
| Aug 9, 2023 | 4,169.00 | 4,169.00 | 4,001.00 | 4,016.00 | 4,015.50 | 15,719 |
| Aug 8, 2023 | 4,090.00 | 4,182.00 | 4,056.00 | 4,096.50 | 4,095.99 | 40,978 |
| Aug 7, 2023 | 4,028.00 | 4,157.00 | 4,016.00 | 4,141.50 | 4,140.99 | 36,249 |
| Aug 4, 2023 | 4,039.00 | 4,113.00 | 4,037.50 | 4,048.50 | 4,048.00 | 35,859 |
| Aug 3, 2023 | 3,909.00 | 4,018.50 | 3,861.00 | 3,997.00 | 3,996.51 | 28,247 |
| Aug 2, 2023 | 3,974.00 | 3,974.00 | 3,922.50 | 3,944.50 | 3,944.01 | 20,377 |
| Aug 1, 2023 | 3,995.00 | 4,001.50 | 3,965.00 | 3,974.50 | 3,974.01 | 55,692 |
| Jul 31, 2023 | 4,000.00 | 4,053.00 | 3,966.50 | 4,046.50 | 4,046.00 | 27,446 |
| Jul 28, 2023 | 3,985.00 | 4,005.00 | 3,903.50 | 3,906.00 | 3,905.52 | 53,748 |
| Jul 27, 2023 | 4,105.50 | 4,105.50 | 4,018.50 | 4,023.50 | 4,023.00 | 28,756 |
| Jul 26, 2023 | 4,098.00 | 4,145.00 | 4,054.00 | 4,104.00 | 4,103.49 | 45,615 |
| Jul 25, 2023 | 4,044.00 | 4,138.00 | 4,044.00 | 4,117.00 | 4,116.49 | 76,917 |
| Jul 24, 2023 | 3,859.00 | 3,955.00 | 3,820.50 | 3,952.00 | 3,951.51 | 41,096 |
| Jul 21, 2023 | 3,787.00 | 3,810.00 | 3,739.00 | 3,804.50 | 3,804.03 | 14,321 |
| Jul 20, 2023 | 3,761.00 | 3,782.00 | 3,731.00 | 3,746.00 | 3,745.54 | 12,158 |
| Jul 19, 2023 | 3,712.50 | 3,724.00 | 3,670.00 | 3,708.00 | 3,707.54 | 9,667 |
| Jul 18, 2023 | 3,775.00 | 3,800.00 | 3,674.50 | 3,707.00 | 3,706.54 | 21,610 |
| Jul 17, 2023 | 3,792.50 | 3,794.00 | 3,730.00 | 3,757.50 | 3,757.03 | 26,158 |
| Jul 14, 2023 | 3,800.00 | 3,871.00 | 3,782.50 | 3,860.50 | 3,860.02 | 48,809 |
| Jul 13, 2023 | 3,680.00 | 3,786.00 | 3,677.00 | 3,782.50 | 3,782.03 | 103,765 |
| Jul 12, 2023 | 3,610.00 | 3,623.00 | 3,589.00 | 3,600.50 | 3,600.05 | 46,857 |
| Jul 11, 2023 | 3,401.00 | 3,549.50 | 3,401.00 | 3,535.50 | 3,535.06 | 28,107 |
| Jul 10, 2023 | 3,435.00 | 3,446.00 | 3,401.00 | 3,406.00 | 3,405.58 | 14,034 |
| Jul 7, 2023 | 3,415.00 | 3,487.50 | 3,395.00 | 3,470.00 | 3,469.57 | 20,187 |
| Jul 6, 2023 | 3,405.00 | 3,424.50 | 3,378.00 | 3,406.50 | 3,406.08 | 14,265 |
| Jul 5, 2023 | 3,590.00 | 3,590.00 | 3,402.00 | 3,425.50 | 3,425.08 | 61,409 |
| Jul 4, 2023 | 3,610.00 | 3,811.50 | 3,527.00 | 3,644.00 | 3,643.55 | 7,233 |
| Jul 3, 2023 | 3,500.00 | 3,624.50 | 3,485.00 | 3,607.00 | 3,606.55 | 15,785 |
| Jun 30, 2023 | 3,450.00 | 3,464.00 | 3,401.00 | 3,435.00 | 3,434.57 | 13,108 |
| Jun 29, 2023 | 3,368.00 | 3,436.50 | 3,368.00 | 3,419.50 | 3,419.08 | 23,423 |
| Jun 28, 2023 | 3,441.00 | 3,453.00 | 3,356.00 | 3,365.50 | 3,365.08 | 80,189 |
| Jun 27, 2023 | 3,580.00 | 3,580.00 | 3,528.00 | 3,544.50 | 3,544.06 | 12,758 |
| Jun 26, 2023 | 3,632.50 | 3,632.50 | 3,509.00 | 3,520.50 | 3,520.06 | 13,159 |
| Jun 23, 2023 | 3,517.00 | 3,564.50 | 3,462.50 | 3,557.50 | 3,557.06 | 22,723 |
| Jun 22, 2023 | 3,560.00 | 3,572.00 | 3,540.00 | 3,570.00 | 3,569.56 | 19,491 |
| Jun 21, 2023 | 3,564.50 | 3,564.50 | 3,500.00 | 3,552.50 | 3,552.06 | 19,940 |
| Jun 16, 2023 | 3,665.00 | 3,692.00 | 3,643.50 | 3,655.50 | 3,655.05 | 17,979 |
| Jun 15, 2023 | 3,600.00 | 3,669.00 | 3,576.50 | 3,664.50 | 3,664.05 | 28,229 |
| Jun 14, 2023 | 3,600.00 | 3,600.00 | 3,528.00 | 3,576.50 | 3,576.06 | 59,487 |
| Jun 13, 2023 | 3,500.00 | 3,530.00 | 3,467.00 | 3,482.00 | 3,481.57 | 21,728 |
| Jun 12, 2023 | 3,435.00 | 3,464.00 | 3,400.50 | 3,453.00 | 3,452.57 | 30,682 |
| Jun 9, 2023 | 3,530.00 | 3,573.00 | 3,496.00 | 3,509.00 | 3,508.57 | 46,620 |
| Jun 8, 2023 | 3,487.00 | 3,519.00 | 3,448.00 | 3,510.50 | 3,510.06 | 33,646 |
| Jun 7, 2023 | 3,443.00 | 3,469.00 | 3,405.00 | 3,448.00 | 3,447.57 | 21,024 |
| Jun 6, 2023 | 3,380.50 | 3,449.00 | 3,380.50 | 3,399.00 | 3,398.58 | 23,082 |
| Jun 5, 2023 | 3,444.50 | 3,444.50 | 3,359.00 | 3,382.00 | 3,381.58 | 26,345 |
| Jun 2, 2023 | 3,353.00 | 3,408.00 | 3,350.50 | 3,405.00 | 3,404.58 | 129,852 |
| Jun 1, 2023 | 3,131.00 | 3,249.00 | 3,131.00 | 3,240.00 | 3,239.60 | 52,747 |
| May 31, 2023 | 3,096.00 | 3,125.00 | 3,052.00 | 3,118.00 | 3,117.61 | 27,860 |
| May 30, 2023 | 3,183.00 | 3,183.00 | 3,062.00 | 3,113.50 | 3,113.11 | 101,993 |
| May 29, 2023 | 3,222.00 | 3,360.00 | 3,222.00 | 3,350.00 | 3,349.58 | 5,716 |
| May 24, 2023 | 3,264.00 | 3,273.00 | 3,206.00 | 3,211.00 | 3,210.60 | 80,748 |
| May 23, 2023 | 3,339.00 | 3,339.00 | 3,281.50 | 3,296.00 | 3,295.59 | 66,532 |
| May 22, 2023 | 3,420.00 | 3,420.00 | 3,351.50 | 3,382.00 | 3,381.58 | 16,560 |
| May 19, 2023 | 3,473.00 | 3,473.00 | 3,406.00 | 3,421.50 | 3,421.08 | 17,652 |
| May 18, 2023 | 3,390.00 | 3,500.00 | 3,362.00 | 3,478.50 | 3,478.07 | 36,761 |
| May 17, 2023 | 3,358.00 | 3,433.00 | 3,358.00 | 3,418.00 | 3,417.58 | 76,972 |
| May 16, 2023 | 3,348.50 | 3,350.00 | 3,292.00 | 3,301.50 | 3,301.09 | 71,369 |
| May 15, 2023 | 3,289.00 | 3,335.00 | 3,284.50 | 3,329.00 | 3,328.59 | 25,813 |
| May 12, 2023 | 3,150.00 | 3,237.00 | 3,135.50 | 3,235.00 | 3,234.60 | 24,709 |
| May 11, 2023 | 3,071.00 | 3,133.50 | 3,041.00 | 3,115.00 | 3,114.61 | 29,018 |
| May 10, 2023 | 3,200.00 | 3,200.00 | 3,110.00 | 3,151.00 | 3,150.61 | 28,012 |
| May 9, 2023 | 3,200.00 | 3,231.00 | 3,154.00 | 3,195.00 | 3,194.60 | 14,804 |
| May 8, 2023 | 3,221.00 | 3,237.50 | 3,180.00 | 3,188.50 | 3,188.10 | 9,554 |
| May 5, 2023 | 3,002.00 | 3,180.00 | 3,002.00 | 3,169.00 | 3,168.61 | 23,560 |
| May 4, 2023 | 3,057.50 | 3,057.50 | 2,984.00 | 3,005.50 | 3,005.13 | 14,725 |
| May 3, 2023 | 3,160.00 | 3,192.00 | 3,090.00 | 3,094.50 | 3,094.12 | 16,146 |
| May 2, 2023 | 3,300.00 | 3,300.00 | 3,120.00 | 3,160.50 | 3,160.11 | 28,122 |
| Apr 28, 2023 | 3,300.00 | 3,300.00 | 3,250.00 | 3,267.50 | 3,267.10 | 36,868 |
| Apr 27, 2023 | 3,300.00 | 3,330.00 | 3,215.00 | 3,314.50 | 3,314.09 | 14,426 |
| Apr 26, 2023 | 3,280.00 | 3,280.00 | 3,159.00 | 3,267.50 | 3,267.10 | 9,498 |