Buenos Aires - Delayed Quote • ARS
MetroGAS S.A. (METR.BA)
At close: April 19 at 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 19, 2024 | 735.00 | 799.00 | 717.00 | 770.50 | 770.50 | 284,711 |
| Apr 18, 2024 | 760.00 | 773.00 | 727.00 | 730.00 | 730.00 | 186,762 |
| Apr 17, 2024 | 776.00 | 788.00 | 728.00 | 737.00 | 737.00 | 300,592 |
| Apr 16, 2024 | 761.00 | 780.00 | 710.00 | 766.50 | 766.50 | 910,591 |
| Apr 15, 2024 | 820.00 | 831.00 | 759.00 | 767.50 | 767.50 | 143,942 |
| Apr 12, 2024 | 859.00 | 859.00 | 807.00 | 826.50 | 826.50 | 297,681 |
| Apr 11, 2024 | 844.00 | 863.50 | 816.00 | 841.00 | 841.00 | 49,765 |
| Apr 10, 2024 | 891.50 | 895.00 | 820.00 | 843.50 | 843.50 | 415,008 |
| Apr 9, 2024 | 951.00 | 951.00 | 878.50 | 891.50 | 891.50 | 441,062 |
| Apr 8, 2024 | 960.00 | 966.00 | 915.00 | 940.00 | 940.00 | 288,547 |
| Apr 5, 2024 | 947.00 | 977.00 | 926.00 | 945.50 | 945.50 | 333,560 |
| Apr 4, 2024 | 910.00 | 953.00 | 910.00 | 925.00 | 925.00 | 387,598 |
| Apr 3, 2024 | 900.00 | 931.00 | 900.00 | 909.50 | 909.50 | 499,656 |
| Mar 27, 2024 | 856.00 | 920.00 | 850.50 | 885.50 | 885.50 | 352,542 |
| Mar 26, 2024 | 840.00 | 841.00 | 801.00 | 826.50 | 826.50 | 132,872 |
| Mar 25, 2024 | 901.00 | 916.00 | 825.00 | 834.50 | 834.50 | 103,380 |
| Mar 22, 2024 | 900.00 | 900.00 | 865.00 | 892.50 | 892.50 | 62,214 |
| Mar 21, 2024 | 895.00 | 939.50 | 881.50 | 900.50 | 900.50 | 188,360 |
| Mar 20, 2024 | 872.00 | 914.00 | 871.00 | 903.50 | 903.50 | 205,590 |
| Mar 19, 2024 | 920.00 | 936.00 | 856.50 | 871.00 | 871.00 | 167,719 |
| Mar 18, 2024 | 820.00 | 898.00 | 820.00 | 884.00 | 884.00 | 167,065 |
| Mar 15, 2024 | 751.00 | 848.00 | 720.00 | 814.00 | 814.00 | 306,369 |
| Mar 14, 2024 | 810.00 | 810.00 | 751.00 | 761.50 | 761.50 | 74,556 |
| Mar 13, 2024 | 782.00 | 835.00 | 782.00 | 804.50 | 804.50 | 179,887 |
| Mar 12, 2024 | 660.50 | 780.00 | 656.00 | 773.50 | 773.50 | 136,624 |
| Mar 11, 2024 | 715.00 | 715.00 | 656.00 | 660.50 | 660.50 | 61,257 |
| Mar 8, 2024 | 691.00 | 714.50 | 667.50 | 698.50 | 698.50 | 54,796 |
| Mar 7, 2024 | 739.00 | 739.00 | 663.50 | 684.50 | 684.50 | 112,958 |
| Mar 6, 2024 | 770.00 | 783.50 | 705.00 | 716.50 | 716.50 | 111,388 |
| Mar 5, 2024 | 817.00 | 859.00 | 751.00 | 758.50 | 758.50 | 70,443 |
| Mar 4, 2024 | 794.00 | 880.00 | 775.00 | 807.50 | 807.50 | 210,093 |
| Mar 1, 2024 | 728.00 | 793.50 | 709.50 | 778.00 | 778.00 | 345,145 |
| Feb 29, 2024 | 713.00 | 780.00 | 700.00 | 726.50 | 726.50 | 80,545 |
| Feb 28, 2024 | 719.00 | 759.50 | 701.00 | 710.00 | 710.00 | 119,992 |
| Feb 27, 2024 | 800.00 | 800.00 | 705.00 | 733.50 | 733.50 | 114,211 |
| Feb 26, 2024 | 830.00 | 869.00 | 788.00 | 791.50 | 791.50 | 116,593 |
| Feb 23, 2024 | 859.00 | 890.00 | 810.00 | 836.50 | 836.50 | 87,536 |
| Feb 22, 2024 | 803.00 | 860.00 | 789.00 | 834.00 | 834.00 | 198,190 |
| Feb 21, 2024 | 871.00 | 885.00 | 790.50 | 801.00 | 801.00 | 101,489 |
| Feb 20, 2024 | 900.50 | 910.00 | 862.00 | 868.00 | 868.00 | 45,955 |
| Feb 19, 2024 | 899.00 | 935.50 | 883.00 | 900.50 | 900.50 | 48,330 |
| Feb 16, 2024 | 995.00 | 1,025.50 | 883.50 | 925.00 | 925.00 | 98,545 |
| Feb 15, 2024 | 1,055.00 | 1,098.00 | 960.00 | 990.00 | 990.00 | 75,347 |
| Feb 14, 2024 | 920.00 | 1,060.00 | 919.00 | 1,012.50 | 1,012.50 | 62,016 |
| Feb 9, 2024 | 917.00 | 945.00 | 901.00 | 917.50 | 917.50 | 108,112 |
| Feb 8, 2024 | 993.00 | 995.00 | 905.00 | 917.00 | 917.00 | 87,233 |
| Feb 7, 2024 | 1,047.00 | 1,049.00 | 932.00 | 994.50 | 994.50 | 164,035 |
| Feb 6, 2024 | 1,169.00 | 1,190.00 | 1,050.50 | 1,086.50 | 1,086.50 | 48,182 |
| Feb 5, 2024 | 1,179.00 | 1,213.00 | 1,100.00 | 1,160.00 | 1,160.00 | 89,300 |
| Feb 2, 2024 | 1,134.00 | 1,175.00 | 1,113.50 | 1,149.50 | 1,149.50 | 121,696 |
| Feb 1, 2024 | 1,109.00 | 1,159.00 | 1,100.00 | 1,113.00 | 1,113.00 | 113,337 |
| Jan 31, 2024 | 1,108.00 | 1,215.50 | 1,098.50 | 1,109.00 | 1,109.00 | 149,275 |
| Jan 30, 2024 | 1,110.00 | 1,142.00 | 1,060.00 | 1,106.00 | 1,106.00 | 113,968 |
| Jan 29, 2024 | 1,150.00 | 1,165.00 | 1,050.00 | 1,109.00 | 1,109.00 | 70,015 |
| Jan 26, 2024 | 1,150.00 | 1,185.00 | 1,070.00 | 1,097.00 | 1,097.00 | 84,199 |
| Jan 25, 2024 | 1,165.00 | 1,176.00 | 1,140.00 | 1,148.50 | 1,148.50 | 115,723 |
| Jan 24, 2024 | 1,190.00 | 1,190.00 | 1,100.00 | 1,164.50 | 1,164.50 | 69,947 |
| Jan 23, 2024 | 1,265.00 | 1,265.00 | 1,142.00 | 1,170.00 | 1,170.00 | 50,484 |
| Jan 22, 2024 | 1,161.50 | 1,265.00 | 1,161.50 | 1,218.50 | 1,218.50 | 93,359 |
| Jan 19, 2024 | 1,190.00 | 1,193.50 | 1,140.00 | 1,161.00 | 1,161.00 | 107,700 |
| Jan 18, 2024 | 1,178.00 | 1,193.00 | 1,150.50 | 1,174.00 | 1,174.00 | 87,001 |
| Jan 17, 2024 | 1,227.00 | 1,290.00 | 1,165.00 | 1,179.00 | 1,179.00 | 155,989 |
| Jan 16, 2024 | 1,310.00 | 1,390.00 | 1,161.00 | 1,226.00 | 1,226.00 | 124,021 |
| Jan 15, 2024 | 1,293.00 | 1,375.00 | 1,195.00 | 1,313.00 | 1,313.00 | 107,247 |
| Jan 12, 2024 | 1,189.00 | 1,300.00 | 1,145.00 | 1,293.00 | 1,293.00 | 125,777 |
| Jan 11, 2024 | 1,115.00 | 1,160.00 | 1,114.00 | 1,146.50 | 1,146.50 | 120,572 |
| Jan 10, 2024 | 1,060.00 | 1,133.00 | 1,060.00 | 1,118.00 | 1,118.00 | 103,188 |
| Jan 9, 2024 | 990.00 | 1,100.00 | 955.00 | 1,049.00 | 1,049.00 | 131,619 |
| Jan 8, 2024 | 840.00 | 994.00 | 833.00 | 951.00 | 951.00 | 75,631 |
| Jan 5, 2024 | 825.00 | 839.00 | 790.50 | 829.00 | 829.00 | 33,485 |
| Jan 4, 2024 | 803.50 | 843.00 | 783.00 | 797.50 | 797.50 | 55,002 |
| Jan 3, 2024 | 820.00 | 820.00 | 799.00 | 803.00 | 803.00 | 39,724 |
| Jan 2, 2024 | 770.00 | 825.00 | 767.50 | 799.00 | 799.00 | 31,926 |
| Dec 29, 2023 | 759.00 | 789.00 | 726.50 | 768.00 | 768.00 | 23,287 |
| Dec 28, 2023 | 750.00 | 769.00 | 711.00 | 740.50 | 740.50 | 47,220 |
| Dec 27, 2023 | 845.00 | 845.00 | 730.00 | 752.00 | 752.00 | 67,148 |
| Dec 26, 2023 | 900.00 | 929.50 | 795.00 | 808.50 | 808.50 | 71,420 |
| Dec 22, 2023 | 870.00 | 870.00 | 827.00 | 867.50 | 867.50 | 9,622 |
| Dec 21, 2023 | 829.50 | 860.00 | 811.00 | 854.50 | 854.50 | 51,395 |
| Dec 20, 2023 | 800.00 | 825.00 | 795.00 | 808.50 | 808.50 | 53,784 |
| Dec 19, 2023 | 780.00 | 813.00 | 751.00 | 786.00 | 786.00 | 137,122 |
| Dec 18, 2023 | 762.00 | 785.00 | 761.00 | 778.00 | 778.00 | 111,017 |
| Dec 15, 2023 | 750.00 | 786.00 | 720.00 | 734.00 | 734.00 | 21,220 |
| Dec 14, 2023 | 760.00 | 780.00 | 735.00 | 753.50 | 753.50 | 47,184 |
| Dec 13, 2023 | 800.00 | 930.00 | 711.00 | 735.00 | 735.00 | 65,440 |
| Dec 12, 2023 | 775.00 | 776.00 | 745.00 | 772.50 | 772.50 | 120,609 |
| Dec 11, 2023 | 786.50 | 818.00 | 725.50 | 773.50 | 773.50 | 81,502 |
| Dec 7, 2023 | 756.00 | 786.50 | 740.00 | 776.50 | 776.50 | 131,141 |
| Dec 6, 2023 | 640.00 | 760.00 | 640.00 | 727.50 | 727.50 | 220,811 |
| Dec 5, 2023 | 565.00 | 640.00 | 565.00 | 625.50 | 625.50 | 107,493 |
| Dec 4, 2023 | 508.00 | 559.00 | 508.00 | 548.00 | 548.00 | 75,512 |
| Dec 1, 2023 | 437.00 | 520.00 | 430.00 | 505.00 | 505.00 | 55,394 |
| Nov 30, 2023 | 430.00 | 448.00 | 408.00 | 443.00 | 443.00 | 24,441 |
| Nov 29, 2023 | 390.00 | 440.00 | 390.00 | 426.50 | 426.50 | 67,600 |
| Nov 28, 2023 | 390.00 | 414.00 | 383.00 | 387.50 | 387.50 | 89,488 |
| Nov 27, 2023 | 430.00 | 449.00 | 390.00 | 397.50 | 397.50 | 92,263 |
| Nov 24, 2023 | 390.00 | 475.00 | 386.50 | 445.50 | 445.50 | 115,763 |
| Nov 23, 2023 | 330.00 | 388.00 | 330.00 | 385.50 | 385.50 | 120,665 |
| Nov 22, 2023 | 284.00 | 344.00 | 284.00 | 325.00 | 325.00 | 99,009 |
| Nov 21, 2023 | 315.00 | 318.00 | 271.00 | 294.00 | 294.00 | 95,572 |
| Nov 17, 2023 | 231.00 | 240.00 | 230.50 | 238.00 | 238.00 | 27,517 |
| Nov 16, 2023 | 241.00 | 241.00 | 222.25 | 230.50 | 230.50 | 13,040 |
| Nov 15, 2023 | 237.00 | 242.00 | 230.00 | 235.50 | 235.50 | 6,661 |
| Nov 14, 2023 | 247.00 | 247.00 | 235.00 | 239.25 | 239.25 | 10,475 |
| Nov 13, 2023 | 250.00 | 251.00 | 243.50 | 245.00 | 245.00 | 6,486 |
| Nov 10, 2023 | 243.00 | 253.00 | 243.00 | 252.00 | 252.00 | 10,502 |
| Nov 9, 2023 | 241.00 | 243.00 | 235.00 | 239.25 | 239.25 | 27,640 |
| Nov 8, 2023 | 255.00 | 255.00 | 230.50 | 238.00 | 238.00 | 8,938 |
| Nov 7, 2023 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | 14,139 |
| Nov 3, 2023 | 263.00 | 270.00 | 255.00 | 260.00 | 260.00 | 8,957 |
| Nov 2, 2023 | 267.00 | 271.00 | 255.00 | 262.00 | 262.00 | 7,389 |
| Nov 1, 2023 | 239.50 | 280.00 | 228.00 | 260.50 | 260.50 | 5,307 |
| Oct 31, 2023 | 228.00 | 237.50 | 228.00 | 229.00 | 229.00 | 7,436 |
| Oct 30, 2023 | 260.00 | 260.00 | 232.00 | 232.75 | 232.75 | 8,564 |
| Oct 27, 2023 | 261.00 | 268.00 | 250.00 | 252.00 | 252.00 | 2,548 |
| Oct 26, 2023 | 269.00 | 269.00 | 255.50 | 260.50 | 260.50 | 6,644 |
| Oct 25, 2023 | 260.00 | 264.50 | 240.00 | 261.00 | 261.00 | 11,724 |
| Oct 24, 2023 | 270.00 | 270.00 | 241.00 | 258.50 | 258.50 | 49,190 |
| Oct 23, 2023 | 283.50 | 283.50 | 250.00 | 270.00 | 270.00 | 26,030 |
| Oct 20, 2023 | 266.50 | 288.00 | 266.50 | 284.00 | 284.00 | 77,047 |
| Oct 19, 2023 | 294.00 | 294.00 | 265.00 | 275.00 | 275.00 | 66,637 |
| Oct 18, 2023 | 309.00 | 315.00 | 289.50 | 295.00 | 295.00 | 30,206 |
| Oct 17, 2023 | 295.00 | 320.00 | 294.00 | 306.00 | 306.00 | 37,144 |
| Oct 12, 2023 | 259.50 | 292.00 | 255.00 | 291.00 | 291.00 | 54,621 |
| Oct 11, 2023 | 270.50 | 276.00 | 253.00 | 259.00 | 259.00 | 83,736 |
| Oct 10, 2023 | 260.00 | 272.00 | 255.00 | 267.00 | 267.00 | 45,787 |
| Oct 9, 2023 | 260.00 | 260.00 | 249.00 | 254.50 | 254.50 | 35,088 |
| Oct 6, 2023 | 243.00 | 261.50 | 243.00 | 257.00 | 257.00 | 8,874 |
| Oct 5, 2023 | 230.00 | 243.50 | 230.00 | 242.75 | 242.75 | 27,398 |
| Oct 4, 2023 | 220.00 | 230.00 | 210.00 | 226.25 | 226.25 | 40,612 |
| Oct 3, 2023 | 210.00 | 220.00 | 210.00 | 218.50 | 218.50 | 22,551 |
| Oct 2, 2023 | 218.00 | 222.50 | 209.00 | 216.25 | 216.25 | 39,890 |
| Sep 29, 2023 | 232.00 | 232.00 | 222.00 | 223.25 | 223.25 | 12,005 |
| Sep 28, 2023 | 226.00 | 232.00 | 222.00 | 226.75 | 226.75 | 40,559 |
| Sep 27, 2023 | 214.00 | 226.00 | 212.00 | 222.00 | 222.00 | 40,387 |
| Sep 26, 2023 | 219.50 | 229.00 | 217.25 | 217.75 | 217.75 | 19,012 |
| Sep 25, 2023 | 230.00 | 236.50 | 221.00 | 222.75 | 222.75 | 72,612 |
| Sep 22, 2023 | 235.00 | 244.00 | 228.00 | 230.00 | 230.00 | 40,068 |
| Sep 21, 2023 | 255.00 | 257.00 | 226.50 | 237.75 | 237.75 | 66,010 |
| Sep 20, 2023 | 260.00 | 260.00 | 250.00 | 250.50 | 250.50 | 30,976 |
| Sep 19, 2023 | 259.00 | 276.50 | 255.00 | 259.50 | 259.50 | 23,281 |
| Sep 18, 2023 | 269.00 | 270.50 | 250.00 | 263.00 | 263.00 | 44,482 |
| Sep 15, 2023 | 284.00 | 284.00 | 261.00 | 270.50 | 270.50 | 10,513 |
| Sep 14, 2023 | 264.00 | 287.00 | 253.00 | 271.00 | 271.00 | 15,559 |
| Sep 13, 2023 | 262.50 | 265.00 | 253.00 | 264.00 | 264.00 | 25,129 |
| Sep 12, 2023 | 243.00 | 266.50 | 222.00 | 263.00 | 263.00 | 23,816 |
| Sep 11, 2023 | 265.50 | 269.50 | 230.00 | 243.25 | 243.25 | 67,776 |
| Sep 8, 2023 | 268.00 | 274.50 | 258.00 | 265.50 | 265.50 | 19,631 |
| Sep 7, 2023 | 289.00 | 295.00 | 261.00 | 268.00 | 268.00 | 24,830 |
| Sep 6, 2023 | 290.00 | 299.50 | 285.00 | 285.50 | 285.50 | 5,435 |
| Sep 5, 2023 | 315.50 | 315.50 | 277.00 | 294.00 | 294.00 | 24,951 |
| Sep 4, 2023 | 315.00 | 325.00 | 306.00 | 312.00 | 312.00 | 18,817 |
| Sep 1, 2023 | 305.50 | 325.00 | 305.50 | 312.50 | 312.50 | 40,239 |
| Aug 31, 2023 | 305.00 | 325.00 | 285.50 | 301.50 | 301.50 | 25,106 |
| Aug 30, 2023 | 320.00 | 334.50 | 300.00 | 303.50 | 303.50 | 42,367 |
| Aug 29, 2023 | 300.00 | 325.00 | 300.00 | 312.50 | 312.50 | 32,418 |
| Aug 28, 2023 | 275.00 | 300.00 | 275.00 | 296.00 | 296.00 | 40,918 |
| Aug 25, 2023 | 275.00 | 279.50 | 267.00 | 271.00 | 271.00 | 36,863 |
| Aug 24, 2023 | 262.50 | 273.00 | 262.50 | 269.00 | 269.00 | 25,955 |
| Aug 23, 2023 | 260.50 | 274.00 | 252.00 | 262.00 | 262.00 | 18,946 |
| Aug 22, 2023 | 253.00 | 270.00 | 249.50 | 260.50 | 260.50 | 24,630 |
| Aug 18, 2023 | 275.00 | 279.50 | 250.00 | 260.00 | 260.00 | 19,300 |
| Aug 17, 2023 | 255.00 | 285.00 | 255.00 | 270.50 | 270.50 | 43,227 |
| Aug 16, 2023 | 245.00 | 258.00 | 235.25 | 255.00 | 255.00 | 20,152 |
| Aug 15, 2023 | 220.00 | 247.50 | 215.00 | 239.75 | 239.75 | 40,829 |
| Aug 14, 2023 | 215.00 | 239.00 | 200.00 | 221.00 | 221.00 | 20,061 |
| Aug 11, 2023 | 220.00 | 224.75 | 214.00 | 215.75 | 215.75 | 22,561 |
| Aug 10, 2023 | 223.00 | 226.00 | 214.50 | 218.50 | 218.50 | 22,250 |
| Aug 9, 2023 | 217.00 | 222.00 | 212.50 | 221.00 | 221.00 | 17,699 |
| Aug 8, 2023 | 222.00 | 222.00 | 210.75 | 215.75 | 215.75 | 34,437 |
| Aug 7, 2023 | 221.00 | 222.50 | 212.00 | 214.50 | 214.50 | 25,862 |
| Aug 4, 2023 | 215.00 | 223.00 | 211.75 | 219.00 | 219.00 | 23,576 |
| Aug 3, 2023 | 214.00 | 219.00 | 205.00 | 215.00 | 215.00 | 20,379 |
| Aug 2, 2023 | 230.00 | 230.00 | 209.00 | 213.50 | 213.50 | 55,815 |
| Aug 1, 2023 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 24,869 |
| Jul 31, 2023 | 230.00 | 238.50 | 220.00 | 224.00 | 224.00 | 13,773 |
| Jul 28, 2023 | 228.00 | 230.00 | 225.00 | 229.75 | 229.75 | 36,794 |
| Jul 27, 2023 | 235.50 | 239.00 | 225.00 | 225.50 | 225.50 | 5,602 |
| Jul 26, 2023 | 240.00 | 240.00 | 235.00 | 235.50 | 235.50 | 12,154 |
| Jul 25, 2023 | 242.00 | 242.00 | 230.00 | 239.25 | 239.25 | 16,381 |
| Jul 24, 2023 | 243.00 | 246.00 | 234.00 | 241.25 | 241.25 | 15,113 |
| Jul 21, 2023 | 240.00 | 245.25 | 240.00 | 244.50 | 244.50 | 4,836 |
| Jul 20, 2023 | 250.00 | 250.00 | 229.00 | 237.25 | 237.25 | 4,357 |
| Jul 19, 2023 | 249.50 | 249.50 | 236.00 | 240.00 | 240.00 | 15,346 |
| Jul 18, 2023 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | 37,043 |
| Jul 17, 2023 | 230.00 | 237.00 | 229.00 | 236.75 | 236.75 | 25,681 |
| Jul 14, 2023 | 232.00 | 233.00 | 225.25 | 229.50 | 229.50 | 4,919 |
| Jul 13, 2023 | 232.00 | 232.00 | 222.50 | 232.00 | 232.00 | 16,018 |
| Jul 12, 2023 | 233.50 | 233.50 | 225.00 | 229.00 | 229.00 | 21,807 |
| Jul 11, 2023 | 217.25 | 232.00 | 217.25 | 227.25 | 227.25 | 7,444 |
| Jul 10, 2023 | 223.00 | 231.00 | 217.00 | 221.00 | 221.00 | 21,423 |
| Jul 7, 2023 | 224.00 | 225.00 | 218.50 | 220.25 | 220.25 | 19,361 |
| Jul 6, 2023 | 236.00 | 239.00 | 216.50 | 225.50 | 225.50 | 61,766 |
| Jul 5, 2023 | 235.50 | 239.00 | 233.00 | 236.00 | 236.00 | 25,354 |
| Jul 4, 2023 | 235.00 | 238.00 | 230.25 | 235.50 | 235.50 | 12,352 |
| Jul 3, 2023 | 232.00 | 232.00 | 219.00 | 230.25 | 230.25 | 15,935 |
| Jun 30, 2023 | 236.00 | 236.00 | 231.00 | 232.00 | 232.00 | 25,596 |
| Jun 29, 2023 | 235.00 | 236.00 | 225.50 | 228.50 | 228.50 | 15,430 |
| Jun 28, 2023 | 230.00 | 238.00 | 225.75 | 233.75 | 233.75 | 33,606 |
| Jun 27, 2023 | 221.00 | 235.00 | 218.00 | 229.25 | 229.25 | 124,446 |
| Jun 26, 2023 | 202.50 | 232.00 | 199.75 | 226.50 | 226.50 | 228,375 |
| Jun 23, 2023 | 196.50 | 205.00 | 193.50 | 201.00 | 201.00 | 35,120 |
| Jun 22, 2023 | 205.00 | 206.00 | 196.00 | 198.50 | 198.50 | 17,214 |
| Jun 21, 2023 | 195.00 | 207.50 | 195.00 | 204.75 | 204.75 | 74,990 |
| Jun 16, 2023 | 196.00 | 196.00 | 187.00 | 190.50 | 190.50 | 50,447 |
| Jun 15, 2023 | 180.50 | 195.00 | 177.00 | 193.75 | 193.75 | 32,517 |
| Jun 14, 2023 | 183.00 | 189.00 | 181.00 | 184.25 | 184.25 | 16,018 |
| Jun 13, 2023 | 183.25 | 191.00 | 180.00 | 182.00 | 182.00 | 25,628 |
| Jun 12, 2023 | 190.00 | 193.00 | 177.00 | 183.25 | 183.25 | 19,267 |
| Jun 9, 2023 | 197.00 | 197.00 | 185.00 | 187.25 | 187.25 | 12,848 |
| Jun 8, 2023 | 189.75 | 197.00 | 189.75 | 194.75 | 194.75 | 58,061 |
| Jun 7, 2023 | 197.50 | 199.50 | 186.00 | 189.75 | 189.75 | 46,760 |
| Jun 6, 2023 | 196.00 | 200.00 | 190.00 | 196.75 | 196.75 | 31,159 |
| Jun 5, 2023 | 197.00 | 200.00 | 189.00 | 194.00 | 194.00 | 41,604 |
| Jun 2, 2023 | 186.00 | 194.00 | 186.00 | 193.00 | 193.00 | 37,646 |
| Jun 1, 2023 | 180.00 | 189.00 | 175.00 | 187.25 | 187.25 | 48,504 |
| May 31, 2023 | 178.00 | 180.00 | 173.00 | 174.50 | 174.50 | 16,760 |
| May 30, 2023 | 178.75 | 180.00 | 173.00 | 178.00 | 178.00 | 28,286 |
| May 29, 2023 | 185.00 | 185.00 | 177.00 | 179.75 | 179.75 | 16,595 |
| May 24, 2023 | 188.00 | 188.00 | 178.50 | 180.00 | 180.00 | 10,238 |
| May 23, 2023 | 193.50 | 195.00 | 181.00 | 183.00 | 183.00 | 20,227 |
| May 22, 2023 | 192.00 | 200.00 | 185.50 | 186.50 | 186.50 | 43,016 |
| May 19, 2023 | 188.00 | 200.00 | 184.00 | 191.25 | 191.25 | 15,644 |
| May 18, 2023 | 179.00 | 189.00 | 177.00 | 184.75 | 184.75 | 19,601 |
| May 17, 2023 | 166.00 | 180.50 | 163.50 | 179.50 | 179.50 | 35,375 |
| May 16, 2023 | 170.00 | 170.00 | 161.00 | 163.50 | 163.50 | 29,273 |
| May 15, 2023 | 170.00 | 170.00 | 161.00 | 164.50 | 164.50 | 25,558 |
| May 12, 2023 | 168.00 | 170.00 | 161.00 | 167.00 | 167.00 | 29,298 |
| May 11, 2023 | 161.00 | 168.00 | 160.00 | 168.00 | 168.00 | 10,799 |
| May 10, 2023 | 164.00 | 166.25 | 156.50 | 161.00 | 161.00 | 18,236 |
| May 9, 2023 | 159.00 | 162.00 | 153.00 | 159.00 | 159.00 | 24,207 |
| May 8, 2023 | 158.00 | 168.00 | 156.00 | 159.50 | 159.50 | 24,685 |
| May 5, 2023 | 162.00 | 165.00 | 153.50 | 156.25 | 156.25 | 57,544 |
| May 4, 2023 | 154.00 | 162.25 | 154.00 | 160.75 | 160.75 | 33,234 |
| May 3, 2023 | 153.00 | 158.00 | 150.75 | 153.50 | 153.50 | 30,815 |
| May 2, 2023 | 146.00 | 154.00 | 144.00 | 150.50 | 150.50 | 31,710 |
| Apr 28, 2023 | 129.00 | 146.00 | 127.00 | 143.50 | 143.50 | 55,830 |
| Apr 27, 2023 | 133.50 | 134.00 | 129.00 | 129.50 | 129.50 | 11,496 |
| Apr 26, 2023 | 132.25 | 136.00 | 132.25 | 134.00 | 134.00 | 3,677 |
| Apr 25, 2023 | 139.75 | 142.50 | 135.00 | 138.00 | 138.00 | 14,181 |
| Apr 24, 2023 | 138.50 | 138.50 | 130.00 | 138.00 | 138.00 | 11,797 |
| Apr 21, 2023 | 140.00 | 140.00 | 135.25 | 138.00 | 138.00 | 9,653 |
| Apr 20, 2023 | 129.00 | 139.00 | 129.00 | 136.00 | 136.00 | 12,212 |
| Apr 19, 2023 | 137.50 | 137.50 | 127.00 | 128.50 | 128.50 | 23,538 |