Buenos Aires - Delayed Quote • ARS
Vodafone Group Public Limited Company (VOD.BA)
At close: April 24 at 4:41 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 | 9,089.00 | 9,155.00 | 9,001.00 | 9,155.00 | 9,155.00 | 7,222 |
| Apr 23, 2024 | 9,173.00 | 9,246.50 | 9,123.50 | 9,190.50 | 9,190.50 | 356 |
| Apr 22, 2024 | 9,055.00 | 9,200.00 | 9,055.00 | 9,113.00 | 9,113.00 | 351 |
| Apr 19, 2024 | 8,859.50 | 8,980.00 | 8,829.00 | 8,955.50 | 8,955.50 | 1,747 |
| Apr 18, 2024 | 8,724.50 | 8,855.00 | 8,691.50 | 8,855.00 | 8,855.00 | 422 |
| Apr 17, 2024 | 8,954.50 | 8,954.50 | 8,770.00 | 8,829.50 | 8,829.50 | 804 |
| Apr 16, 2024 | 8,900.00 | 8,952.00 | 8,788.00 | 8,789.50 | 8,789.50 | 940 |
| Apr 15, 2024 | 8,750.00 | 9,013.50 | 8,745.00 | 8,888.00 | 8,888.00 | 691 |
| Apr 12, 2024 | 8,787.00 | 8,854.50 | 8,732.00 | 8,743.00 | 8,743.00 | 799 |
| Apr 11, 2024 | 8,708.50 | 8,832.00 | 8,700.00 | 8,816.50 | 8,816.50 | 482 |
| Apr 10, 2024 | 8,733.00 | 8,899.00 | 8,733.00 | 8,841.00 | 8,841.00 | 913 |
| Apr 9, 2024 | 8,915.00 | 9,061.50 | 8,905.00 | 9,026.50 | 9,026.50 | 445 |
| Apr 8, 2024 | 9,075.00 | 9,075.00 | 8,880.00 | 8,906.00 | 8,906.00 | 1,507 |
| Apr 5, 2024 | 9,300.00 | 9,300.00 | 8,886.50 | 9,073.00 | 9,073.00 | 2,062 |
| Apr 4, 2024 | 9,680.00 | 9,680.00 | 9,230.00 | 9,236.50 | 9,236.50 | 3,460 |
| Apr 3, 2024 | 9,600.00 | 9,760.00 | 9,600.00 | 9,760.00 | 9,760.00 | 923 |
| Mar 27, 2024 | 9,703.50 | 9,758.50 | 9,578.50 | 9,593.00 | 9,593.00 | 1,295 |
| Mar 26, 2024 | 9,512.50 | 9,589.00 | 9,475.50 | 9,551.50 | 9,551.50 | 917 |
| Mar 25, 2024 | 9,408.00 | 9,516.50 | 9,300.00 | 9,300.00 | 9,300.00 | 3,061 |
| Mar 22, 2024 | 9,584.00 | 9,584.00 | 9,381.50 | 9,391.00 | 9,391.00 | 980 |
| Mar 21, 2024 | 9,612.00 | 9,612.50 | 9,408.50 | 9,489.00 | 9,489.00 | 1,906 |
| Mar 20, 2024 | 9,210.00 | 9,498.00 | 9,210.00 | 9,484.50 | 9,484.50 | 2,300 |
| Mar 19, 2024 | 9,250.00 | 9,250.00 | 9,100.00 | 9,201.50 | 9,201.50 | 464 |
| Mar 18, 2024 | 9,500.00 | 9,500.00 | 9,165.50 | 9,237.50 | 9,237.50 | 4,437 |
| Mar 15, 2024 | 9,336.00 | 9,692.50 | 9,329.00 | 9,455.00 | 9,455.00 | 1,875 |
| Mar 14, 2024 | 8,950.50 | 9,076.50 | 8,940.00 | 9,010.00 | 9,010.00 | 594 |
| Mar 13, 2024 | 9,632.00 | 9,632.00 | 9,025.00 | 9,048.50 | 9,048.50 | 1,423 |
| Mar 12, 2024 | 9,400.00 | 9,823.50 | 9,400.00 | 9,691.00 | 9,691.00 | 317 |
| Mar 11, 2024 | 9,548.00 | 9,595.00 | 9,264.00 | 9,321.50 | 9,321.50 | 509 |
| Mar 8, 2024 | 9,345.50 | 9,693.00 | 9,345.50 | 9,598.00 | 9,598.00 | 518 |
| Mar 7, 2024 | 9,449.50 | 9,449.50 | 9,154.50 | 9,302.50 | 9,302.50 | 522 |
| Mar 6, 2024 | 9,471.00 | 9,492.00 | 9,047.50 | 9,092.50 | 9,092.50 | 1,350 |
| Mar 5, 2024 | 9,567.00 | 9,694.50 | 9,400.00 | 9,463.00 | 9,463.00 | 305 |
| Mar 4, 2024 | 9,875.00 | 9,875.00 | 9,367.00 | 9,567.00 | 9,567.00 | 941 |
| Mar 1, 2024 | 9,550.00 | 9,979.00 | 9,550.00 | 9,875.00 | 9,875.00 | 2,757 |
| Feb 29, 2024 | 9,700.00 | 10,000.00 | 9,436.00 | 9,592.00 | 9,592.00 | 931 |
| Feb 28, 2024 | 10,000.00 | 10,000.00 | 9,250.00 | 9,282.50 | 9,282.50 | 1,902 |
| Feb 27, 2024 | 9,300.00 | 9,672.00 | 9,300.00 | 9,554.50 | 9,554.50 | 928 |
| Feb 26, 2024 | 9,455.00 | 9,561.00 | 9,248.00 | 9,302.50 | 9,302.50 | 1,008 |
| Feb 23, 2024 | 9,100.00 | 9,532.50 | 8,944.50 | 9,499.00 | 9,499.00 | 3,855 |
| Feb 22, 2024 | 9,850.00 | 10,017.00 | 9,118.50 | 9,189.00 | 9,189.00 | 682 |
| Feb 21, 2024 | 10,200.00 | 10,200.00 | 9,406.50 | 9,461.50 | 9,461.50 | 1,220 |
| Feb 20, 2024 | 9,855.00 | 9,855.00 | 9,585.00 | 9,770.50 | 9,770.50 | 2,050 |
| Feb 19, 2024 | 9,350.00 | 9,500.00 | 9,262.50 | 9,500.00 | 9,500.00 | 9 |
| Feb 16, 2024 | 10,250.00 | 10,250.00 | 9,200.00 | 9,416.00 | 9,416.00 | 4,837 |
| Feb 15, 2024 | 9,971.50 | 10,125.50 | 9,825.00 | 9,849.50 | 9,849.50 | 3,766 |
| Feb 14, 2024 | 9,960.00 | 10,366.00 | 9,690.00 | 9,740.50 | 9,740.50 | 4,690 |
| Feb 9, 2024 | 10,280.00 | 10,280.00 | 9,950.00 | 9,953.00 | 9,953.00 | 1,581 |
| Feb 8, 2024 | 10,621.00 | 10,625.00 | 10,156.00 | 10,198.50 | 10,198.50 | 1,648 |
| Feb 7, 2024 | 10,550.50 | 10,558.00 | 10,293.00 | 10,376.00 | 10,376.00 | 1,896 |
| Feb 6, 2024 | 10,900.00 | 10,900.00 | 10,505.00 | 10,581.00 | 10,581.00 | 984 |
| Feb 5, 2024 | 11,422.50 | 11,422.50 | 10,759.00 | 10,874.00 | 10,874.00 | 1,155 |
| Feb 2, 2024 | 11,796.50 | 11,800.00 | 11,277.00 | 11,308.50 | 11,308.50 | 990 |
| Feb 1, 2024 | 10,722.50 | 11,332.50 | 10,722.50 | 11,332.50 | 11,332.50 | 1,275 |
| Jan 31, 2024 | 11,253.00 | 11,253.00 | 10,620.00 | 10,701.50 | 10,701.50 | 1,519 |
| Jan 30, 2024 | 11,520.50 | 11,520.50 | 11,158.00 | 11,198.00 | 11,198.00 | 890 |
| Jan 29, 2024 | 11,347.50 | 11,444.50 | 11,102.50 | 11,361.50 | 11,361.50 | 470 |
| Jan 26, 2024 | 11,636.50 | 11,636.50 | 11,095.50 | 11,353.50 | 11,353.50 | 1,165 |
| Jan 25, 2024 | 11,356.00 | 11,827.50 | 11,163.50 | 11,265.50 | 11,265.50 | 738 |
| Jan 24, 2024 | 11,350.00 | 11,560.50 | 11,329.50 | 11,434.50 | 11,434.50 | 884 |
| Jan 23, 2024 | 11,813.50 | 11,813.50 | 11,335.00 | 11,378.50 | 11,378.50 | 550 |
| Jan 22, 2024 | 11,391.50 | 11,540.50 | 11,250.00 | 11,531.50 | 11,531.50 | 1,291 |
| Jan 19, 2024 | 11,000.00 | 11,398.00 | 10,815.00 | 11,391.50 | 11,391.50 | 3,578 |
| Jan 18, 2024 | 10,893.00 | 11,240.00 | 10,680.00 | 10,780.50 | 10,780.50 | 3,998 |
| Jan 17, 2024 | 10,600.00 | 10,966.00 | 10,600.00 | 10,892.50 | 10,892.50 | 1,635 |
| Jan 16, 2024 | 10,390.00 | 10,586.50 | 9,901.00 | 10,453.50 | 10,453.50 | 1,108 |
| Jan 15, 2024 | 9,500.00 | 10,489.50 | 9,500.00 | 10,376.00 | 10,376.00 | 272 |
| Jan 12, 2024 | 9,600.00 | 10,004.50 | 9,250.00 | 9,900.00 | 9,900.00 | 2,305 |
| Jan 11, 2024 | 10,340.00 | 10,750.00 | 9,240.00 | 9,532.50 | 9,532.50 | 1,709 |
| Jan 10, 2024 | 10,620.50 | 10,984.00 | 10,253.50 | 10,344.00 | 10,344.00 | 980 |
| Jan 9, 2024 | 10,613.50 | 11,199.50 | 10,613.50 | 10,687.00 | 10,687.00 | 1,026 |
| Jan 8, 2024 | 10,176.00 | 10,806.00 | 10,176.00 | 10,710.50 | 10,710.50 | 1,773 |
| Jan 5, 2024 | 10,000.00 | 10,283.50 | 9,804.00 | 10,264.50 | 10,264.50 | 4,345 |
| Jan 4, 2024 | 9,400.00 | 9,826.00 | 9,000.00 | 9,802.50 | 9,802.50 | 1,424 |
| Jan 3, 2024 | 9,340.00 | 9,400.00 | 8,748.50 | 9,357.50 | 9,357.50 | 3,830 |
| Jan 2, 2024 | 8,400.00 | 9,600.00 | 8,400.00 | 9,310.50 | 9,310.50 | 4,524 |
| Dec 29, 2023 | 8,103.00 | 8,692.50 | 8,103.00 | 8,400.00 | 8,400.00 | 1,174 |
| Dec 28, 2023 | 7,900.00 | 8,321.00 | 7,675.00 | 8,150.00 | 8,150.00 | 870 |
| Dec 27, 2023 | 7,885.00 | 7,885.00 | 7,675.00 | 7,691.00 | 7,691.00 | 901 |
| Dec 26, 2023 | 8,252.00 | 8,252.00 | 7,780.50 | 7,885.50 | 7,885.50 | 615 |
| Dec 22, 2023 | 8,399.00 | 8,566.50 | 8,155.00 | 8,235.00 | 8,235.00 | 1,063 |
| Dec 21, 2023 | 7,971.00 | 8,340.50 | 7,971.00 | 8,333.00 | 8,333.00 | 1,179 |
| Dec 20, 2023 | 8,300.00 | 8,300.00 | 7,981.00 | 8,038.50 | 8,038.50 | 911 |
| Dec 19, 2023 | 8,050.00 | 8,395.50 | 8,039.00 | 8,130.50 | 8,130.50 | 1,130 |
| Dec 18, 2023 | 8,300.00 | 8,563.00 | 8,010.00 | 8,078.50 | 8,078.50 | 10,033 |
| Dec 15, 2023 | 8,417.00 | 8,443.00 | 8,152.00 | 8,181.00 | 8,181.00 | 2,597 |
| Dec 14, 2023 | 9,000.00 | 9,000.00 | 8,388.00 | 8,660.50 | 8,660.50 | 1,728 |
| Dec 13, 2023 | 8,609.00 | 9,250.00 | 7,850.00 | 8,368.00 | 8,368.00 | 2,068 |
| Dec 12, 2023 | 9,000.00 | 9,000.00 | 8,464.50 | 8,609.00 | 8,609.00 | 7,959 |
| Dec 11, 2023 | 8,760.00 | 8,837.00 | 8,383.00 | 8,610.00 | 8,610.00 | 6,413 |
| Dec 7, 2023 | 8,600.00 | 8,884.00 | 8,199.50 | 8,861.50 | 8,861.50 | 9,199 |
| Dec 6, 2023 | 8,431.00 | 8,574.00 | 8,158.50 | 8,419.50 | 8,419.50 | 1,468 |
| Dec 5, 2023 | 8,100.00 | 8,150.00 | 8,002.00 | 8,109.50 | 8,109.50 | 698 |
| Dec 4, 2023 | 8,299.00 | 8,299.00 | 8,000.00 | 8,232.00 | 8,232.00 | 633 |
| Dec 1, 2023 | 7,950.00 | 8,400.00 | 7,900.00 | 8,400.00 | 8,400.00 | 333 |
| Nov 30, 2023 | 7,700.00 | 7,710.00 | 7,350.00 | 7,617.00 | 7,617.00 | 717 |
| Nov 29, 2023 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 873 |
| Nov 28, 2023 | 7,693.00 | 7,804.50 | 7,310.00 | 7,629.50 | 7,629.50 | 377 |
| Nov 27, 2023 | 8,745.00 | 8,800.00 | 7,600.00 | 7,970.50 | 7,970.50 | 1,845 |
| Nov 24, 2023 | 8,500.00 | 9,225.00 | 8,348.50 | 8,790.00 | 8,790.00 | 587 |
| Nov 23, 2023 | 8,550.00 | 8,550.00 | 8,110.00 | 8,500.00 | 8,500.00 | 145 |
| Nov 22, 2023 | 0.49 Dividend | |||||
| Nov 22, 2023 | 8,400.00 | 8,925.00 | 8,100.00 | 8,639.50 | 8,639.50 | 1,382 |
| Nov 21, 2023 | 4,500.00 | 8,600.00 | 4,400.00 | 8,600.00 | 8,599.51 | 319 |
| Nov 17, 2023 | 7,993.00 | 8,275.50 | 7,950.00 | 8,212.00 | 8,211.53 | 1,561 |
| Nov 16, 2023 | 7,965.50 | 8,240.00 | 7,930.00 | 7,997.00 | 7,996.55 | 1,344 |
| Nov 15, 2023 | 8,018.00 | 8,054.50 | 7,920.50 | 7,965.50 | 7,965.05 | 1,025 |
| Nov 14, 2023 | 8,109.00 | 8,248.50 | 7,981.00 | 7,983.50 | 7,983.05 | 747 |
| Nov 13, 2023 | 8,464.50 | 8,481.00 | 8,372.00 | 8,374.00 | 8,373.52 | 397 |
| Nov 10, 2023 | 8,290.00 | 8,400.50 | 8,200.00 | 8,392.50 | 8,392.02 | 499 |
| Nov 9, 2023 | 8,001.00 | 8,250.00 | 8,001.00 | 8,151.50 | 8,151.04 | 386 |
| Nov 8, 2023 | 8,200.00 | 8,200.00 | 8,001.00 | 8,001.00 | 8,000.54 | 237 |
| Nov 7, 2023 | 8,600.00 | 8,600.00 | 8,235.00 | 8,271.00 | 8,270.53 | 222 |
| Nov 3, 2023 | 8,573.00 | 8,573.00 | 8,432.00 | 8,510.00 | 8,509.52 | 199 |
| Nov 2, 2023 | 8,412.50 | 8,472.50 | 8,320.00 | 8,462.50 | 8,462.02 | 179 |
| Nov 1, 2023 | 8,000.00 | 8,152.00 | 7,870.50 | 8,124.50 | 8,124.04 | 134 |
| Oct 31, 2023 | 7,745.50 | 8,130.50 | 7,745.50 | 7,956.50 | 7,956.05 | 161 |
| Oct 30, 2023 | 8,275.50 | 8,275.50 | 7,876.50 | 7,876.50 | 7,876.05 | 236 |
| Oct 27, 2023 | 8,000.00 | 8,144.00 | 7,826.00 | 8,030.50 | 8,030.04 | 448 |
| Oct 26, 2023 | 8,070.00 | 8,328.00 | 7,800.00 | 8,000.00 | 7,999.54 | 197 |
| Oct 25, 2023 | 7,600.00 | 8,070.50 | 7,370.50 | 8,070.50 | 8,070.04 | 193 |
| Oct 24, 2023 | 8,607.50 | 8,890.00 | 7,600.00 | 7,600.00 | 7,599.57 | 54 |
| Oct 23, 2023 | 8,823.50 | 9,356.00 | 8,548.00 | 8,607.50 | 8,607.01 | 368 |
| Oct 20, 2023 | 8,890.00 | 9,376.50 | 8,890.00 | 9,340.50 | 9,339.97 | 324 |
| Oct 19, 2023 | 9,034.50 | 9,139.50 | 8,900.00 | 8,902.50 | 8,901.99 | 1,056 |
| Oct 18, 2023 | 9,217.00 | 9,380.50 | 8,998.50 | 9,006.00 | 9,005.49 | 685 |
| Oct 17, 2023 | 9,246.00 | 9,515.00 | 9,200.00 | 9,217.50 | 9,216.98 | 886 |
| Oct 12, 2023 | 9,095.00 | 9,400.00 | 9,064.50 | 9,117.50 | 9,116.98 | 624 |
| Oct 11, 2023 | 9,226.50 | 9,226.50 | 8,800.00 | 8,944.00 | 8,943.49 | 608 |
| Oct 10, 2023 | 8,660.00 | 9,638.50 | 8,660.00 | 9,361.50 | 9,360.97 | 357 |
| Oct 9, 2023 | 8,249.00 | 8,496.50 | 8,249.00 | 8,377.00 | 8,376.52 | 304 |
| Oct 6, 2023 | 8,287.00 | 8,359.00 | 7,973.00 | 8,053.50 | 8,053.04 | 4,143 |
| Oct 5, 2023 | 8,700.00 | 9,000.00 | 8,000.00 | 8,776.50 | 8,776.00 | 91 |
| Oct 4, 2023 | 8,036.00 | 8,419.50 | 8,036.00 | 8,290.00 | 8,289.53 | 179 |
| Oct 3, 2023 | 7,435.50 | 8,036.00 | 7,435.50 | 8,011.00 | 8,010.54 | 405 |
| Oct 2, 2023 | 7,821.50 | 7,921.00 | 7,803.00 | 7,825.00 | 7,824.56 | 438 |
| Sep 29, 2023 | 7,839.50 | 7,925.00 | 7,653.00 | 7,781.50 | 7,781.06 | 927 |
| Sep 28, 2023 | 7,576.00 | 7,810.00 | 7,576.00 | 7,809.00 | 7,808.56 | 471 |
| Sep 27, 2023 | 7,543.00 | 7,706.50 | 7,543.00 | 7,690.00 | 7,689.56 | 4,443 |
| Sep 26, 2023 | 7,660.00 | 7,710.00 | 7,541.50 | 7,670.00 | 7,669.56 | 1,261 |
| Sep 25, 2023 | 7,403.00 | 7,531.00 | 7,344.50 | 7,527.00 | 7,526.57 | 245 |
| Sep 22, 2023 | 7,610.00 | 7,610.00 | 7,465.50 | 7,538.00 | 7,537.57 | 1,444 |
| Sep 21, 2023 | 7,469.50 | 7,594.50 | 7,420.00 | 7,520.00 | 7,519.57 | 2,629 |
| Sep 20, 2023 | 7,525.00 | 7,525.00 | 7,473.50 | 7,490.50 | 7,490.07 | 417 |
| Sep 19, 2023 | 7,293.00 | 7,385.50 | 7,281.50 | 7,363.00 | 7,362.58 | 163 |
| Sep 18, 2023 | 7,250.00 | 7,298.50 | 7,242.50 | 7,250.00 | 7,249.59 | 185 |
| Sep 15, 2023 | 7,461.50 | 7,461.50 | 7,301.00 | 7,325.00 | 7,324.58 | 510 |
| Sep 14, 2023 | 7,434.50 | 7,434.50 | 7,362.00 | 7,362.00 | 7,361.58 | 547 |
| Sep 13, 2023 | 7,355.00 | 7,395.00 | 7,279.50 | 7,326.00 | 7,325.58 | 4,063 |
| Sep 12, 2023 | 7,136.00 | 7,244.00 | 7,112.00 | 7,242.00 | 7,241.59 | 2,493 |
| Sep 11, 2023 | 6,862.00 | 7,066.50 | 6,862.00 | 7,026.00 | 7,025.60 | 1,969 |
| Sep 8, 2023 | 6,830.00 | 6,861.50 | 6,771.00 | 6,824.00 | 6,823.61 | 389 |
| Sep 7, 2023 | 7,049.00 | 7,102.50 | 6,817.50 | 6,856.50 | 6,856.11 | 562 |
| Sep 6, 2023 | 7,121.00 | 7,121.00 | 6,969.50 | 7,014.00 | 7,013.60 | 150 |
| Sep 5, 2023 | 7,070.00 | 7,121.00 | 6,933.50 | 7,121.00 | 7,120.60 | 1,624 |
| Sep 4, 2023 | 7,150.00 | 7,362.00 | 6,853.00 | 7,000.00 | 6,999.60 | 38 |
| Sep 1, 2023 | 7,300.00 | 7,308.50 | 7,125.00 | 7,150.00 | 7,149.59 | 204 |
| Aug 31, 2023 | 7,560.50 | 7,564.00 | 7,230.00 | 7,230.00 | 7,229.59 | 141 |
| Aug 30, 2023 | 7,637.50 | 7,642.50 | 7,391.00 | 7,500.00 | 7,499.57 | 132 |
| Aug 29, 2023 | 7,472.00 | 7,474.50 | 7,341.00 | 7,474.50 | 7,474.08 | 402 |
| Aug 28, 2023 | 7,135.00 | 7,202.50 | 7,135.00 | 7,185.50 | 7,185.09 | 211 |
| Aug 25, 2023 | 6,960.00 | 7,000.50 | 6,892.00 | 6,979.50 | 6,979.10 | 6,211 |
| Aug 24, 2023 | 6,881.00 | 6,955.50 | 6,880.00 | 6,955.50 | 6,955.10 | 459 |
| Aug 23, 2023 | 6,769.00 | 6,898.50 | 6,769.00 | 6,898.50 | 6,898.11 | 302 |
| Aug 22, 2023 | 6,803.50 | 6,824.00 | 6,711.00 | 6,768.50 | 6,768.12 | 681 |
| Aug 18, 2023 | 6,817.00 | 6,818.00 | 6,715.00 | 6,762.00 | 6,761.62 | 751 |
| Aug 17, 2023 | 6,569.00 | 6,825.50 | 6,569.00 | 6,779.50 | 6,779.11 | 123 |
| Aug 16, 2023 | 6,568.00 | 6,569.00 | 6,460.00 | 6,569.00 | 6,568.63 | 107 |
| Aug 15, 2023 | 6,027.00 | 6,392.50 | 6,027.00 | 6,392.00 | 6,391.64 | 249 |
| Aug 14, 2023 | 5,783.50 | 6,054.00 | 5,783.50 | 6,027.50 | 6,027.16 | 132 |
| Aug 11, 2023 | 5,598.00 | 5,618.00 | 5,552.50 | 5,612.00 | 5,611.68 | 743 |
| Aug 10, 2023 | 5,568.50 | 5,631.00 | 5,568.50 | 5,600.00 | 5,599.68 | 850 |
| Aug 9, 2023 | 5,551.00 | 5,586.00 | 5,490.00 | 5,494.00 | 5,493.69 | 558 |
| Aug 8, 2023 | 5,547.50 | 5,644.00 | 5,526.00 | 5,551.00 | 5,550.68 | 1,455 |
| Aug 7, 2023 | 5,528.50 | 5,592.50 | 5,491.50 | 5,592.50 | 5,592.18 | 3,060 |
| Aug 4, 2023 | 5,469.00 | 5,557.00 | 5,469.00 | 5,508.00 | 5,507.69 | 573 |
| Aug 3, 2023 | 5,360.00 | 5,376.00 | 5,270.00 | 5,347.00 | 5,346.70 | 674 |
| Aug 2, 2023 | 5,341.00 | 5,374.00 | 5,319.00 | 5,360.00 | 5,359.70 | 662 |
| Aug 1, 2023 | 5,361.00 | 5,361.00 | 5,273.00 | 5,324.50 | 5,324.20 | 1,151 |
| Jul 31, 2023 | 5,349.00 | 5,349.00 | 5,267.00 | 5,315.50 | 5,315.20 | 3,136 |
| Jul 28, 2023 | 5,389.00 | 5,389.50 | 5,331.00 | 5,353.50 | 5,353.20 | 1,592 |
| Jul 27, 2023 | 5,337.00 | 5,420.50 | 5,286.00 | 5,299.50 | 5,299.20 | 746 |
| Jul 26, 2023 | 5,360.00 | 5,490.00 | 5,360.00 | 5,455.00 | 5,454.69 | 815 |
| Jul 25, 2023 | 5,350.00 | 5,350.00 | 5,220.00 | 5,316.00 | 5,315.70 | 1,120 |
| Jul 24, 2023 | 5,126.50 | 5,265.00 | 5,126.50 | 5,264.50 | 5,264.20 | 777 |
| Jul 21, 2023 | 5,071.00 | 5,071.00 | 5,010.00 | 5,070.00 | 5,069.71 | 1,251 |
| Jul 20, 2023 | 5,111.50 | 5,111.50 | 5,059.50 | 5,071.00 | 5,070.71 | 5,059 |
| Jul 19, 2023 | 5,085.50 | 5,085.50 | 5,025.00 | 5,054.00 | 5,053.71 | 979 |
| Jul 18, 2023 | 5,075.00 | 5,075.00 | 4,940.00 | 4,943.50 | 4,943.22 | 797 |
| Jul 17, 2023 | 5,199.50 | 5,199.50 | 5,053.00 | 5,075.00 | 5,074.71 | 675 |
| Jul 14, 2023 | 5,063.50 | 5,180.00 | 5,063.50 | 5,177.00 | 5,176.71 | 1,260 |
| Jul 13, 2023 | 4,920.00 | 5,062.00 | 4,920.00 | 5,048.00 | 5,047.71 | 1,908 |
| Jul 12, 2023 | 4,904.00 | 4,920.00 | 4,895.00 | 4,916.00 | 4,915.72 | 468 |
| Jul 11, 2023 | 4,753.00 | 4,850.00 | 4,753.00 | 4,840.00 | 4,839.72 | 372 |
| Jul 10, 2023 | 4,696.50 | 4,725.00 | 4,696.50 | 4,706.50 | 4,706.23 | 1,036 |
| Jul 7, 2023 | 4,710.00 | 4,751.00 | 4,690.00 | 4,732.50 | 4,732.23 | 6,306 |
| Jul 6, 2023 | 4,638.00 | 4,737.00 | 4,638.00 | 4,710.00 | 4,709.73 | 173 |
| Jul 5, 2023 | 4,811.00 | 4,811.00 | 4,688.50 | 4,720.00 | 4,719.73 | 546 |
| Jul 4, 2023 | 4,940.00 | 4,940.00 | 4,900.00 | 4,919.00 | 4,918.72 | 88 |
| Jul 3, 2023 | 4,822.00 | 4,950.00 | 4,802.00 | 4,858.00 | 4,857.72 | 135 |
| Jun 30, 2023 | 4,795.00 | 4,800.00 | 4,779.00 | 4,800.00 | 4,799.73 | 126 |
| Jun 29, 2023 | 4,771.50 | 4,782.00 | 4,751.00 | 4,770.00 | 4,769.73 | 97 |
| Jun 28, 2023 | 4,760.00 | 4,761.50 | 4,706.50 | 4,706.50 | 4,706.23 | 161 |
| Jun 27, 2023 | 4,700.00 | 4,798.00 | 4,699.00 | 4,759.50 | 4,759.23 | 548 |
| Jun 26, 2023 | 4,730.00 | 4,730.00 | 4,540.50 | 4,604.50 | 4,604.24 | 624 |
| Jun 23, 2023 | 4,771.00 | 4,813.00 | 4,752.00 | 4,771.00 | 4,770.73 | 425 |
| Jun 22, 2023 | 4,654.00 | 4,700.00 | 4,654.00 | 4,667.50 | 4,667.23 | 292 |
| Jun 21, 2023 | 4,701.00 | 4,729.00 | 4,630.50 | 4,719.00 | 4,718.73 | 425 |
| Jun 16, 2023 | 4,826.50 | 4,826.50 | 4,770.00 | 4,798.50 | 4,798.23 | 895 |
| Jun 15, 2023 | 4,697.50 | 4,816.50 | 4,697.50 | 4,808.50 | 4,808.23 | 712 |
| Jun 14, 2023 | 4,603.50 | 4,692.00 | 4,603.50 | 4,641.50 | 4,641.24 | 430 |
| Jun 13, 2023 | 4,614.00 | 4,614.00 | 4,560.00 | 4,570.00 | 4,569.74 | 604 |
| Jun 12, 2023 | 4,576.00 | 4,600.50 | 4,528.50 | 4,600.00 | 4,599.74 | 839 |
| Jun 9, 2023 | 4,654.00 | 4,716.00 | 4,654.00 | 4,692.00 | 4,691.73 | 4,516 |
| Jun 8, 2023 | 0.50 Dividend | |||||
| Jun 8, 2023 | 4,609.00 | 4,647.00 | 4,609.00 | 4,626.00 | 4,625.74 | 765 |
| Jun 7, 2023 | 4,810.00 | 4,859.50 | 4,798.00 | 4,836.00 | 4,835.23 | 428 |
| Jun 6, 2023 | 4,677.50 | 4,749.00 | 4,677.50 | 4,747.00 | 4,746.24 | 680 |
| Jun 5, 2023 | 4,832.50 | 4,832.50 | 4,733.50 | 4,767.50 | 4,766.74 | 1,350 |
| Jun 2, 2023 | 4,730.00 | 4,758.00 | 4,624.00 | 4,753.50 | 4,752.74 | 713 |
| Jun 1, 2023 | 4,642.00 | 4,733.00 | 4,642.00 | 4,725.00 | 4,724.25 | 1,198 |
| May 31, 2023 | 4,700.00 | 4,700.00 | 4,612.00 | 4,652.50 | 4,651.76 | 636 |
| May 30, 2023 | 4,817.00 | 4,817.00 | 4,665.50 | 4,698.50 | 4,697.75 | 2,971 |
| May 29, 2023 | 4,930.00 | 5,100.00 | 4,930.00 | 5,095.00 | 5,094.19 | 97 |
| May 24, 2023 | 5,115.00 | 5,115.00 | 5,025.00 | 5,035.50 | 5,034.70 | 521 |
| May 23, 2023 | 5,150.00 | 5,150.00 | 5,089.50 | 5,131.50 | 5,130.68 | 210 |
| May 22, 2023 | 5,071.00 | 5,071.00 | 4,965.00 | 5,011.00 | 5,010.20 | 6,544 |
| May 19, 2023 | 5,100.00 | 5,200.00 | 5,084.00 | 5,146.00 | 5,145.18 | 450 |
| May 18, 2023 | 4,975.00 | 5,100.00 | 4,955.00 | 5,100.00 | 5,099.19 | 270 |
| May 17, 2023 | 4,960.50 | 4,971.00 | 4,920.00 | 4,955.00 | 4,954.21 | 2,303 |
| May 16, 2023 | 4,950.00 | 5,063.50 | 4,810.00 | 4,963.50 | 4,962.71 | 1,486 |
| May 15, 2023 | 5,280.00 | 5,280.00 | 5,242.00 | 5,276.50 | 5,275.66 | 103 |
| May 12, 2023 | 5,156.00 | 5,230.00 | 5,153.00 | 5,230.00 | 5,229.17 | 143 |
| May 11, 2023 | 5,118.50 | 5,177.00 | 5,118.50 | 5,139.00 | 5,138.18 | 258 |
| May 10, 2023 | 5,320.00 | 5,320.00 | 5,220.50 | 5,271.00 | 5,270.16 | 567 |
| May 9, 2023 | 5,424.00 | 5,424.00 | 5,385.50 | 5,385.50 | 5,384.64 | 62 |
| May 8, 2023 | 5,415.00 | 5,450.00 | 5,411.00 | 5,440.00 | 5,439.13 | 103 |
| May 5, 2023 | 5,350.00 | 5,465.00 | 5,343.50 | 5,465.00 | 5,464.13 | 124 |
| May 4, 2023 | 5,379.50 | 5,379.50 | 5,298.00 | 5,334.50 | 5,333.65 | 358 |
| May 3, 2023 | 5,438.00 | 5,533.50 | 5,374.50 | 5,379.50 | 5,378.64 | 541 |
| May 2, 2023 | 5,369.00 | 5,369.00 | 5,325.00 | 5,347.00 | 5,346.15 | 54 |
| Apr 28, 2023 | 5,487.00 | 5,531.00 | 5,397.50 | 5,403.00 | 5,402.14 | 367 |
| Apr 27, 2023 | 5,490.50 | 5,508.50 | 5,433.50 | 5,487.50 | 5,486.62 | 241 |
| Apr 26, 2023 | 5,170.00 | 5,391.00 | 5,170.00 | 5,386.00 | 5,385.14 | 3,879 |
| Apr 25, 2023 | 5,313.00 | 5,468.00 | 5,258.50 | 5,280.50 | 5,279.66 | 126 |
| Apr 24, 2023 | 5,096.50 | 5,120.00 | 4,976.00 | 5,120.00 | 5,119.18 | 79 |