Buenos Aires - Delayed Quote • ARS
Nokia Oyj (NOKA.BA)
At close: April 25 at 4:17 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 25, 2024 | 3,798.50 | 3,909.00 | 3,798.50 | 3,909.00 | 3,909.00 | 207 |
| Apr 24, 2024 | 3,836.50 | 3,868.00 | 3,824.50 | 3,850.50 | 3,850.50 | 214 |
| Apr 23, 2024 | 3,940.00 | 3,940.00 | 3,813.00 | 3,850.50 | 3,850.50 | 560 |
| Apr 22, 2024 | 37.14 Dividend | |||||
| Apr 22, 2024 | 3,786.00 | 3,968.50 | 3,786.00 | 3,930.00 | 3,930.00 | 1,653 |
| Apr 19, 2024 | 3,631.00 | 3,786.00 | 3,631.00 | 3,743.00 | 3,705.86 | 520 |
| Apr 18, 2024 | 3,539.00 | 3,668.50 | 3,539.00 | 3,631.50 | 3,595.47 | 2,344 |
| Apr 17, 2024 | 3,604.00 | 3,604.00 | 3,523.00 | 3,539.50 | 3,504.38 | 1,543 |
| Apr 16, 2024 | 3,503.00 | 3,642.00 | 3,503.00 | 3,594.00 | 3,558.34 | 240 |
| Apr 15, 2024 | 3,504.00 | 3,571.00 | 3,493.00 | 3,503.00 | 3,468.25 | 593 |
| Apr 12, 2024 | 3,568.00 | 3,568.00 | 3,490.00 | 3,504.00 | 3,469.24 | 59 |
| Apr 11, 2024 | 3,570.00 | 3,632.50 | 3,568.50 | 3,605.50 | 3,569.73 | 719 |
| Apr 10, 2024 | 3,600.00 | 3,600.00 | 3,537.50 | 3,556.00 | 3,520.72 | 106 |
| Apr 9, 2024 | 3,598.00 | 3,658.00 | 3,591.00 | 3,622.00 | 3,586.07 | 965 |
| Apr 8, 2024 | 3,642.00 | 3,642.00 | 3,586.00 | 3,595.00 | 3,559.33 | 134 |
| Apr 5, 2024 | 3,663.50 | 3,669.00 | 3,573.50 | 3,619.50 | 3,583.59 | 1,077 |
| Apr 4, 2024 | 3,875.00 | 3,916.50 | 3,731.00 | 3,731.00 | 3,693.98 | 1,096 |
| Apr 3, 2024 | 3,869.00 | 3,875.00 | 3,795.00 | 3,802.00 | 3,764.28 | 7,894 |
| Mar 27, 2024 | 3,890.00 | 3,988.50 | 3,880.50 | 3,880.50 | 3,842.00 | 138 |
| Mar 26, 2024 | 3,855.00 | 3,942.00 | 3,822.50 | 3,861.50 | 3,823.19 | 566 |
| Mar 25, 2024 | 3,934.50 | 3,934.50 | 3,833.50 | 3,868.50 | 3,830.12 | 155 |
| Mar 22, 2024 | 3,978.00 | 3,978.00 | 3,877.00 | 3,896.00 | 3,857.35 | 319 |
| Mar 21, 2024 | 3,937.50 | 3,976.00 | 3,910.00 | 3,957.00 | 3,917.74 | 566 |
| Mar 20, 2024 | 3,822.50 | 3,959.00 | 3,772.00 | 3,959.00 | 3,919.72 | 123 |
| Mar 19, 2024 | 3,755.00 | 3,840.50 | 3,734.00 | 3,829.00 | 3,791.01 | 1,025 |
| Mar 18, 2024 | 3,766.00 | 3,820.00 | 3,748.50 | 3,757.50 | 3,720.22 | 253 |
| Mar 15, 2024 | 3,942.50 | 3,942.50 | 3,873.00 | 3,901.50 | 3,862.79 | 606 |
| Mar 14, 2024 | 3,850.50 | 3,908.50 | 3,833.00 | 3,894.50 | 3,855.86 | 242 |
| Mar 13, 2024 | 3,923.50 | 3,977.00 | 3,823.50 | 3,838.00 | 3,799.92 | 181 |
| Mar 12, 2024 | 3,724.00 | 3,980.00 | 3,724.00 | 3,947.00 | 3,907.84 | 115 |
| Mar 11, 2024 | 3,747.00 | 3,806.50 | 3,688.50 | 3,695.00 | 3,658.34 | 492 |
| Mar 8, 2024 | 3,694.50 | 3,832.50 | 3,694.50 | 3,761.00 | 3,723.69 | 426 |
| Mar 7, 2024 | 3,712.50 | 3,818.50 | 3,712.00 | 3,798.00 | 3,760.32 | 1,382 |
| Mar 6, 2024 | 3,742.00 | 3,780.00 | 3,678.00 | 3,735.00 | 3,697.94 | 388 |
| Mar 5, 2024 | 3,787.00 | 3,878.00 | 3,713.50 | 3,741.50 | 3,704.38 | 78 |
| Mar 4, 2024 | 3,790.50 | 3,851.00 | 3,766.50 | 3,827.00 | 3,789.03 | 343 |
| Mar 1, 2024 | 3,755.50 | 3,904.00 | 3,744.00 | 3,822.50 | 3,784.58 | 1,135 |
| Feb 29, 2024 | 3,789.50 | 3,889.50 | 3,755.00 | 3,804.50 | 3,766.75 | 545 |
| Feb 28, 2024 | 3,855.00 | 3,855.50 | 3,785.50 | 3,823.00 | 3,785.07 | 123 |
| Feb 27, 2024 | 3,797.50 | 3,937.50 | 3,797.00 | 3,861.00 | 3,822.69 | 150 |
| Feb 26, 2024 | 3,842.00 | 3,900.00 | 3,811.50 | 3,836.00 | 3,797.94 | 348 |
| Feb 23, 2024 | 3,834.00 | 3,976.50 | 3,822.50 | 3,962.00 | 3,922.69 | 105 |
| Feb 22, 2024 | 3,898.00 | 3,980.00 | 3,833.50 | 3,856.00 | 3,817.74 | 259 |
| Feb 21, 2024 | 3,921.50 | 3,999.50 | 3,877.50 | 3,893.00 | 3,854.38 | 398 |
| Feb 20, 2024 | 4,050.00 | 4,122.50 | 3,912.50 | 3,928.00 | 3,889.03 | 231 |
| Feb 19, 2024 | 3,850.00 | 4,089.00 | 3,675.50 | 4,085.00 | 4,044.47 | 139 |
| Feb 16, 2024 | 4,030.00 | 4,030.00 | 3,806.00 | 3,882.50 | 3,843.98 | 127 |
| Feb 15, 2024 | 3,990.50 | 4,150.00 | 3,885.50 | 4,095.00 | 4,054.37 | 375 |
| Feb 14, 2024 | 4,426.00 | 4,426.00 | 4,046.00 | 4,140.50 | 4,099.42 | 954 |
| Feb 9, 2024 | 4,600.00 | 4,603.00 | 4,430.00 | 4,430.00 | 4,386.05 | 1,236 |
| Feb 8, 2024 | 4,506.50 | 4,632.50 | 4,488.50 | 4,571.50 | 4,526.15 | 239 |
| Feb 7, 2024 | 4,476.00 | 4,583.50 | 4,371.00 | 4,510.50 | 4,465.75 | 596 |
| Feb 6, 2024 | 4,633.50 | 4,716.50 | 4,431.00 | 4,451.50 | 4,407.34 | 197 |
| Feb 5, 2024 | 4,591.00 | 4,710.50 | 4,552.00 | 4,581.50 | 4,536.05 | 286 |
| Feb 2, 2024 | 4,580.00 | 4,836.50 | 4,556.00 | 4,582.00 | 4,536.54 | 416 |
| Feb 1, 2024 | 4,661.00 | 4,661.00 | 4,506.50 | 4,636.00 | 4,590.00 | 269 |
| Jan 31, 2024 | 4,650.00 | 4,679.50 | 4,394.00 | 4,482.00 | 4,437.53 | 388 |
| Jan 30, 2024 | 4,824.00 | 4,824.00 | 4,601.00 | 4,631.00 | 4,585.05 | 1,137 |
| Jan 29, 2024 | 26.88 Dividend | |||||
| Jan 29, 2024 | 4,816.00 | 4,903.00 | 4,710.50 | 4,863.00 | 4,814.75 | 830 |
| Jan 26, 2024 | 4,900.00 | 4,988.00 | 4,700.50 | 4,780.50 | 4,706.46 | 669 |
| Jan 25, 2024 | 4,607.50 | 5,200.00 | 4,607.50 | 4,900.00 | 4,824.11 | 3,741 |
| Jan 24, 2024 | 4,348.00 | 4,460.00 | 4,269.50 | 4,388.50 | 4,320.53 | 341 |
| Jan 23, 2024 | 4,360.00 | 4,517.50 | 4,270.00 | 4,348.00 | 4,280.66 | 612 |
| Jan 22, 2024 | 4,550.00 | 4,550.00 | 4,256.50 | 4,374.00 | 4,306.26 | 857 |
| Jan 19, 2024 | 4,443.00 | 4,476.00 | 4,322.50 | 4,457.50 | 4,388.46 | 1,743 |
| Jan 18, 2024 | 4,342.00 | 4,592.50 | 4,261.50 | 4,464.00 | 4,394.86 | 384 |
| Jan 17, 2024 | 4,264.50 | 4,448.50 | 3,828.00 | 4,340.00 | 4,272.78 | 1,662 |
| Jan 16, 2024 | 3,780.00 | 4,314.50 | 3,780.00 | 4,236.50 | 4,170.89 | 2,340 |
| Jan 15, 2024 | 3,839.50 | 4,031.00 | 3,680.00 | 3,790.50 | 3,731.79 | 242 |
| Jan 12, 2024 | 4,088.50 | 4,088.50 | 3,786.50 | 3,838.50 | 3,779.05 | 238 |
| Jan 11, 2024 | 4,103.00 | 4,299.00 | 4,016.50 | 4,039.50 | 3,976.94 | 374 |
| Jan 10, 2024 | 4,170.00 | 4,326.50 | 4,040.50 | 4,103.00 | 4,039.45 | 1,333 |
| Jan 9, 2024 | 4,221.50 | 4,362.00 | 4,070.50 | 4,141.00 | 4,076.87 | 547 |
| Jan 8, 2024 | 3,950.00 | 4,276.00 | 3,885.50 | 4,221.50 | 4,156.12 | 811 |
| Jan 5, 2024 | 3,711.00 | 3,955.50 | 3,633.00 | 3,897.50 | 3,837.14 | 946 |
| Jan 4, 2024 | 3,500.00 | 3,798.50 | 3,437.00 | 3,775.50 | 3,717.03 | 1,151 |
| Jan 3, 2024 | 3,370.00 | 3,570.00 | 3,233.00 | 3,526.50 | 3,471.88 | 1,410 |
| Jan 2, 2024 | 3,370.00 | 3,433.00 | 3,189.00 | 3,380.00 | 3,327.65 | 674 |
| Dec 29, 2023 | 3,161.00 | 3,373.00 | 3,046.00 | 3,370.00 | 3,317.81 | 934 |
| Dec 28, 2023 | 2,986.00 | 3,217.00 | 2,986.00 | 3,159.00 | 3,110.07 | 359 |
| Dec 27, 2023 | 3,136.00 | 3,136.00 | 2,850.50 | 2,986.00 | 2,939.75 | 504 |
| Dec 26, 2023 | 3,200.00 | 3,297.50 | 2,977.50 | 3,044.50 | 2,997.35 | 769 |
| Dec 22, 2023 | 3,090.50 | 3,236.50 | 3,090.50 | 3,184.50 | 3,135.18 | 927 |
| Dec 21, 2023 | 3,107.50 | 3,107.50 | 3,025.00 | 3,081.00 | 3,033.28 | 200 |
| Dec 20, 2023 | 3,100.00 | 3,133.50 | 3,085.00 | 3,085.00 | 3,037.22 | 335 |
| Dec 19, 2023 | 3,082.50 | 3,252.50 | 3,028.50 | 3,133.50 | 3,084.97 | 300 |
| Dec 18, 2023 | 3,250.00 | 3,257.50 | 3,013.00 | 3,043.50 | 2,996.36 | 935 |
| Dec 15, 2023 | 3,427.00 | 3,427.00 | 3,187.00 | 3,235.50 | 3,185.39 | 936 |
| Dec 14, 2023 | 3,400.00 | 3,425.00 | 3,280.00 | 3,408.00 | 3,355.22 | 5,153 |
| Dec 13, 2023 | 3,350.00 | 3,540.00 | 3,005.50 | 3,213.50 | 3,163.73 | 1,946 |
| Dec 12, 2023 | 3,123.50 | 3,350.00 | 3,123.00 | 3,328.00 | 3,276.46 | 1,632 |
| Dec 11, 2023 | 3,011.00 | 3,206.00 | 3,011.00 | 3,085.50 | 3,037.71 | 1,147 |
| Dec 7, 2023 | 2,810.00 | 3,118.50 | 2,810.00 | 3,089.50 | 3,041.65 | 5,478 |
| Dec 6, 2023 | 2,731.00 | 2,891.00 | 2,731.00 | 2,891.00 | 2,846.23 | 5,169 |
| Dec 5, 2023 | 2,652.50 | 2,778.50 | 2,600.00 | 2,759.00 | 2,716.27 | 5,408 |
| Dec 4, 2023 | 3,000.50 | 3,057.00 | 2,800.00 | 2,830.50 | 2,786.66 | 1,797 |
| Dec 1, 2023 | 2,850.00 | 3,089.50 | 2,748.00 | 3,016.50 | 2,969.78 | 1,555 |
| Nov 30, 2023 | 2,950.00 | 3,012.00 | 2,760.50 | 2,760.50 | 2,717.75 | 168 |
| Nov 29, 2023 | 3,002.00 | 3,002.00 | 2,900.00 | 2,946.00 | 2,900.37 | 138 |
| Nov 28, 2023 | 3,000.00 | 3,005.50 | 2,847.50 | 3,002.00 | 2,955.51 | 1,566 |
| Nov 27, 2023 | 3,351.00 | 3,351.00 | 2,870.00 | 3,003.50 | 2,956.98 | 105 |
| Nov 24, 2023 | 3,385.00 | 3,450.00 | 3,100.50 | 3,351.00 | 3,299.10 | 427 |
| Nov 23, 2023 | 3,300.00 | 3,500.00 | 3,162.00 | 3,385.50 | 3,333.07 | 376 |
| Nov 22, 2023 | 3,250.00 | 3,460.00 | 2,948.00 | 3,200.00 | 3,150.44 | 551 |
| Nov 21, 2023 | 3,288.00 | 3,452.50 | 2,928.50 | 3,200.00 | 3,150.44 | 346 |
| Nov 17, 2023 | 3,040.00 | 3,288.00 | 2,990.00 | 3,288.00 | 3,237.08 | 571 |
| Nov 16, 2023 | 3,186.50 | 3,186.50 | 3,021.50 | 3,070.00 | 3,022.45 | 176 |
| Nov 15, 2023 | 3,175.50 | 3,183.00 | 3,089.50 | 3,169.50 | 3,120.41 | 221 |
| Nov 14, 2023 | 3,079.50 | 3,186.50 | 3,079.50 | 3,146.50 | 3,097.77 | 227 |
| Nov 13, 2023 | 3,132.00 | 3,132.00 | 2,983.00 | 3,042.00 | 2,994.89 | 323 |
| Nov 10, 2023 | 2,854.00 | 3,089.00 | 2,803.50 | 3,078.50 | 3,030.82 | 420 |
| Nov 9, 2023 | 2,920.00 | 3,018.00 | 2,867.00 | 3,004.00 | 2,957.48 | 657 |
| Nov 8, 2023 | 2,917.50 | 3,008.00 | 2,909.00 | 2,952.00 | 2,906.28 | 829 |
| Nov 7, 2023 | 2,934.00 | 3,117.00 | 2,911.50 | 2,918.00 | 2,872.81 | 184 |
| Nov 3, 2023 | 2,974.00 | 3,033.00 | 2,960.50 | 2,987.00 | 2,940.74 | 240 |
| Nov 2, 2023 | 2,811.00 | 3,041.00 | 2,811.00 | 2,927.00 | 2,881.67 | 384 |
| Nov 1, 2023 | 2,743.00 | 2,891.00 | 2,743.00 | 2,879.00 | 2,834.41 | 505 |
| Oct 31, 2023 | 2,766.00 | 2,846.00 | 2,740.00 | 2,743.00 | 2,700.52 | 212 |
| Oct 30, 2023 | 2,748.50 | 2,819.00 | 2,700.00 | 2,726.00 | 2,683.78 | 2,377 |
| Oct 27, 2023 | 2,960.00 | 3,023.50 | 2,661.00 | 2,791.50 | 2,748.27 | 409 |
| Oct 26, 2023 | 2,982.50 | 2,985.00 | 2,801.00 | 2,917.50 | 2,872.31 | 756 |
| Oct 25, 2023 | 2,900.00 | 2,900.00 | 2,631.50 | 2,681.00 | 2,639.48 | 513 |
| Oct 24, 2023 | 2,980.00 | 3,116.00 | 2,651.00 | 2,850.00 | 2,805.86 | 313 |
| Oct 23, 2023 | 11.11 Dividend | |||||
| Oct 23, 2023 | 3,180.00 | 3,232.50 | 2,750.00 | 2,980.00 | 2,933.85 | 1,105 |
| Oct 20, 2023 | 3,050.00 | 3,252.00 | 3,010.00 | 3,192.00 | 3,131.63 | 1,469 |
| Oct 19, 2023 | 3,209.00 | 3,209.00 | 2,921.50 | 3,054.50 | 2,996.73 | 1,212 |
| Oct 18, 2023 | 3,389.00 | 3,389.00 | 3,238.00 | 3,249.00 | 3,187.55 | 1,963 |
| Oct 17, 2023 | 3,404.50 | 3,512.50 | 3,372.50 | 3,388.50 | 3,324.41 | 7,908 |
| Oct 12, 2023 | 3,304.00 | 3,538.00 | 3,246.00 | 3,435.00 | 3,370.03 | 315 |
| Oct 11, 2023 | 3,477.50 | 3,477.50 | 3,224.00 | 3,305.50 | 3,242.98 | 348 |
| Oct 10, 2023 | 3,253.00 | 3,555.50 | 3,253.00 | 3,497.00 | 3,430.86 | 362 |
| Oct 9, 2023 | 3,080.00 | 3,188.50 | 3,051.00 | 3,149.50 | 3,089.93 | 432 |
| Oct 6, 2023 | 3,300.00 | 3,300.00 | 3,079.00 | 3,097.00 | 3,038.43 | 656 |
| Oct 5, 2023 | 3,260.00 | 3,304.50 | 3,249.50 | 3,304.00 | 3,241.51 | 117 |
| Oct 4, 2023 | 3,200.00 | 3,291.00 | 3,121.50 | 3,245.00 | 3,183.63 | 191 |
| Oct 3, 2023 | 3,063.50 | 3,201.00 | 3,051.00 | 3,181.50 | 3,121.33 | 174 |
| Oct 2, 2023 | 2,990.50 | 3,112.00 | 2,990.50 | 3,085.00 | 3,026.65 | 543 |
| Sep 29, 2023 | 3,089.50 | 3,171.50 | 3,020.50 | 3,112.50 | 3,053.63 | 196 |
| Sep 28, 2023 | 2,919.00 | 3,050.00 | 2,919.00 | 3,050.00 | 2,992.32 | 709 |
| Sep 27, 2023 | 2,850.00 | 2,929.00 | 2,850.00 | 2,911.50 | 2,856.44 | 856 |
| Sep 26, 2023 | 2,891.00 | 2,924.50 | 2,857.00 | 2,920.00 | 2,864.77 | 113 |
| Sep 25, 2023 | 2,906.00 | 2,923.00 | 2,847.00 | 2,923.00 | 2,867.72 | 298 |
| Sep 22, 2023 | 2,964.00 | 2,964.00 | 2,907.50 | 2,908.50 | 2,853.49 | 239 |
| Sep 21, 2023 | 2,899.00 | 2,950.00 | 2,889.00 | 2,898.00 | 2,843.19 | 114 |
| Sep 20, 2023 | 2,934.50 | 2,998.50 | 2,934.50 | 2,950.00 | 2,894.21 | 63 |
| Sep 19, 2023 | 2,919.00 | 2,981.50 | 2,903.50 | 2,976.00 | 2,919.72 | 427 |
| Sep 18, 2023 | 2,875.00 | 2,927.00 | 2,875.00 | 2,885.00 | 2,830.44 | 137 |
| Sep 15, 2023 | 2,908.00 | 2,958.00 | 2,878.50 | 2,886.50 | 2,831.91 | 139 |
| Sep 14, 2023 | 2,948.50 | 2,998.00 | 2,948.50 | 2,975.00 | 2,918.73 | 154 |
| Sep 13, 2023 | 3,008.00 | 3,008.00 | 2,931.00 | 2,975.00 | 2,918.73 | 266 |
| Sep 12, 2023 | 2,946.50 | 3,015.50 | 2,944.00 | 3,008.00 | 2,951.11 | 439 |
| Sep 11, 2023 | 3,015.00 | 3,015.00 | 2,947.00 | 2,984.50 | 2,928.05 | 408 |
| Sep 8, 2023 | 2,989.00 | 3,019.00 | 2,949.50 | 2,949.50 | 2,893.72 | 188 |
| Sep 7, 2023 | 3,091.50 | 3,126.00 | 2,989.50 | 3,012.50 | 2,955.52 | 334 |
| Sep 6, 2023 | 3,070.50 | 3,106.50 | 3,034.50 | 3,050.50 | 2,992.81 | 626 |
| Sep 5, 2023 | 3,093.00 | 3,093.00 | 2,989.00 | 3,014.50 | 2,957.49 | 209 |
| Sep 4, 2023 | 3,065.50 | 3,130.00 | 2,937.00 | 3,100.00 | 3,041.37 | 222 |
| Sep 1, 2023 | 3,065.50 | 3,162.50 | 3,037.00 | 3,065.50 | 3,007.52 | 317 |
| Aug 31, 2023 | 3,317.00 | 3,317.00 | 3,085.00 | 3,112.00 | 3,053.14 | 110 |
| Aug 30, 2023 | 3,200.00 | 3,243.00 | 3,112.00 | 3,190.00 | 3,129.67 | 627 |
| Aug 29, 2023 | 3,071.00 | 3,170.00 | 3,071.00 | 3,169.50 | 3,109.56 | 578 |
| Aug 28, 2023 | 2,960.00 | 3,032.00 | 2,960.00 | 2,995.00 | 2,938.36 | 860 |
| Aug 25, 2023 | 2,849.50 | 2,960.00 | 2,849.50 | 2,955.50 | 2,899.60 | 415 |
| Aug 24, 2023 | 2,870.00 | 2,881.00 | 2,834.00 | 2,850.50 | 2,796.59 | 127 |
| Aug 23, 2023 | 2,820.00 | 2,879.50 | 2,805.50 | 2,865.00 | 2,810.81 | 877 |
| Aug 22, 2023 | 2,837.50 | 2,865.00 | 2,806.50 | 2,810.50 | 2,757.35 | 325 |
| Aug 18, 2023 | 2,838.00 | 2,851.50 | 2,783.50 | 2,838.50 | 2,784.82 | 566 |
| Aug 17, 2023 | 2,738.00 | 2,846.00 | 2,729.00 | 2,785.00 | 2,732.33 | 498 |
| Aug 16, 2023 | 2,700.00 | 2,738.00 | 2,661.00 | 2,720.00 | 2,668.56 | 524 |
| Aug 15, 2023 | 2,516.00 | 2,681.50 | 2,516.00 | 2,675.00 | 2,624.41 | 432 |
| Aug 14, 2023 | 2,500.00 | 2,562.00 | 2,469.00 | 2,511.00 | 2,463.51 | 940 |
| Aug 11, 2023 | 2,378.00 | 2,378.00 | 2,289.00 | 2,322.00 | 2,278.08 | 732 |
| Aug 10, 2023 | 2,293.00 | 2,380.00 | 2,293.00 | 2,378.00 | 2,333.03 | 251 |
| Aug 9, 2023 | 2,322.00 | 2,373.50 | 2,288.00 | 2,292.50 | 2,249.14 | 533 |
| Aug 8, 2023 | 2,300.50 | 2,367.50 | 2,300.50 | 2,302.00 | 2,258.46 | 259 |
| Aug 7, 2023 | 2,350.00 | 2,350.00 | 2,281.00 | 2,316.00 | 2,272.20 | 535 |
| Aug 4, 2023 | 2,248.00 | 2,310.00 | 2,248.00 | 2,280.00 | 2,236.88 | 2,311 |
| Aug 3, 2023 | 2,240.00 | 2,254.00 | 2,189.50 | 2,240.50 | 2,198.13 | 686 |
| Aug 2, 2023 | 2,200.00 | 2,241.50 | 2,188.00 | 2,213.00 | 2,171.15 | 755 |
| Aug 1, 2023 | 2,173.00 | 2,213.00 | 2,173.00 | 2,210.50 | 2,168.69 | 645 |
| Jul 31, 2023 | 2,168.00 | 2,176.00 | 2,137.00 | 2,172.50 | 2,131.41 | 459 |
| Jul 28, 2023 | 2,150.00 | 2,169.00 | 2,143.50 | 2,168.00 | 2,127.00 | 3,879 |
| Jul 27, 2023 | 2,145.00 | 2,170.00 | 2,124.00 | 2,124.00 | 2,083.83 | 797 |
| Jul 26, 2023 | 2,141.00 | 2,151.50 | 2,118.50 | 2,140.00 | 2,099.53 | 667 |
| Jul 25, 2023 | 2,111.00 | 2,140.00 | 2,095.50 | 2,139.50 | 2,099.04 | 901 |
| Jul 24, 2023 | 9.04 Dividend | |||||
| Jul 24, 2023 | 2,105.00 | 2,111.00 | 2,080.50 | 2,110.00 | 2,070.09 | 746 |
| Jul 21, 2023 | 2,066.50 | 2,104.50 | 2,066.00 | 2,102.00 | 2,053.38 | 393 |
| Jul 20, 2023 | 2,080.00 | 2,106.00 | 2,043.50 | 2,086.00 | 2,037.75 | 1,434 |
| Jul 19, 2023 | 2,085.50 | 2,093.50 | 2,060.00 | 2,082.50 | 2,034.33 | 994 |
| Jul 18, 2023 | 2,095.00 | 2,109.50 | 2,038.00 | 2,067.00 | 2,019.18 | 1,108 |
| Jul 17, 2023 | 2,100.00 | 2,113.00 | 2,052.00 | 2,053.00 | 2,005.51 | 4,752 |
| Jul 14, 2023 | 2,055.00 | 2,161.50 | 2,055.00 | 2,149.00 | 2,099.29 | 7,337 |
| Jul 13, 2023 | 2,230.00 | 2,288.00 | 2,230.00 | 2,268.00 | 2,215.53 | 314 |
| Jul 12, 2023 | 2,179.50 | 2,217.00 | 2,174.50 | 2,209.50 | 2,158.39 | 1,117 |
| Jul 11, 2023 | 2,176.50 | 2,179.00 | 2,133.00 | 2,172.00 | 2,121.76 | 787 |
| Jul 10, 2023 | 2,131.50 | 2,165.50 | 2,131.50 | 2,163.00 | 2,112.96 | 708 |
| Jul 7, 2023 | 2,117.50 | 2,154.00 | 2,115.50 | 2,118.50 | 2,069.49 | 108 |
| Jul 6, 2023 | 2,135.00 | 2,135.00 | 2,104.00 | 2,111.50 | 2,062.66 | 1,616 |
| Jul 5, 2023 | 2,090.00 | 2,145.50 | 2,090.00 | 2,130.00 | 2,080.73 | 393 |
| Jul 4, 2023 | 2,089.50 | 2,200.00 | 2,089.50 | 2,096.00 | 2,047.51 | 310 |
| Jul 3, 2023 | 2,151.50 | 2,184.00 | 2,085.00 | 2,087.50 | 2,039.21 | 203 |
| Jun 30, 2023 | 2,114.00 | 2,129.50 | 2,086.50 | 2,106.00 | 2,057.28 | 281 |
| Jun 29, 2023 | 2,091.50 | 2,125.00 | 2,082.00 | 2,113.50 | 2,064.61 | 2,874 |
| Jun 28, 2023 | 2,120.00 | 2,132.00 | 2,072.50 | 2,072.50 | 2,024.56 | 1,725 |
| Jun 27, 2023 | 2,100.00 | 2,107.50 | 2,070.00 | 2,107.50 | 2,058.75 | 151 |
| Jun 26, 2023 | 2,055.00 | 2,074.50 | 2,044.50 | 2,070.00 | 2,022.12 | 485 |
| Jun 23, 2023 | 2,042.00 | 2,085.50 | 2,038.50 | 2,058.50 | 2,010.88 | 209 |
| Jun 22, 2023 | 2,089.50 | 2,091.50 | 2,063.50 | 2,072.00 | 2,024.07 | 345 |
| Jun 21, 2023 | 2,120.00 | 2,120.00 | 2,050.50 | 2,069.50 | 2,021.63 | 396 |
| Jun 16, 2023 | 2,159.50 | 2,179.50 | 2,131.00 | 2,171.00 | 2,120.78 | 620 |
| Jun 15, 2023 | 2,115.00 | 2,145.00 | 2,108.50 | 2,136.50 | 2,087.08 | 1,060 |
| Jun 14, 2023 | 2,080.00 | 2,106.50 | 2,070.00 | 2,070.00 | 2,022.12 | 738 |
| Jun 13, 2023 | 2,074.00 | 2,074.00 | 2,042.00 | 2,057.50 | 2,009.90 | 259 |
| Jun 12, 2023 | 2,019.50 | 2,036.50 | 2,005.50 | 2,036.00 | 1,988.90 | 122 |
| Jun 9, 2023 | 2,002.00 | 2,020.50 | 1,997.50 | 2,000.00 | 1,953.73 | 153 |
| Jun 8, 2023 | 1,982.00 | 2,006.50 | 1,979.00 | 2,001.50 | 1,955.20 | 118 |
| Jun 7, 2023 | 1,989.00 | 2,017.50 | 1,978.50 | 1,984.50 | 1,938.59 | 572 |
| Jun 6, 2023 | 1,990.00 | 1,990.00 | 1,956.00 | 1,975.00 | 1,929.31 | 545 |
| Jun 5, 2023 | 1,996.50 | 2,031.50 | 1,996.50 | 2,012.50 | 1,965.95 | 170 |
| Jun 2, 2023 | 1,990.00 | 2,028.00 | 1,990.00 | 2,028.00 | 1,981.09 | 1,824 |
| Jun 1, 2023 | 1,977.00 | 2,022.50 | 1,977.00 | 2,003.50 | 1,957.15 | 1,621 |
| May 31, 2023 | 1,932.00 | 1,961.50 | 1,932.00 | 1,961.50 | 1,916.13 | 397 |
| May 30, 2023 | 1,986.00 | 1,986.00 | 1,938.00 | 1,950.00 | 1,904.89 | 248 |
| May 29, 2023 | 1,920.00 | 2,029.00 | 1,920.00 | 2,000.00 | 1,953.73 | 78 |
| May 24, 2023 | 1,987.00 | 1,987.00 | 1,920.00 | 1,933.50 | 1,888.77 | 541 |
| May 23, 2023 | 1,997.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,934.20 | 293 |
| May 22, 2023 | 1,999.00 | 2,022.00 | 1,983.50 | 2,021.50 | 1,974.74 | 585 |
| May 19, 2023 | 2,000.00 | 2,037.00 | 1,989.50 | 2,009.50 | 1,963.01 | 357 |
| May 18, 2023 | 1,945.00 | 1,980.00 | 1,934.00 | 1,980.00 | 1,934.20 | 1,096 |
| May 17, 2023 | 1,939.00 | 1,945.00 | 1,919.00 | 1,945.00 | 1,900.01 | 1,445 |
| May 16, 2023 | 1,916.50 | 1,938.50 | 1,886.00 | 1,901.50 | 1,857.51 | 491 |
| May 15, 2023 | 1,900.00 | 1,930.00 | 1,879.00 | 1,925.00 | 1,880.47 | 532 |
| May 12, 2023 | 1,815.00 | 1,880.00 | 1,815.00 | 1,872.50 | 1,829.18 | 276 |
| May 11, 2023 | 1,824.00 | 1,835.50 | 1,802.00 | 1,806.50 | 1,764.71 | 1,456 |
| May 10, 2023 | 1,841.50 | 1,852.50 | 1,824.00 | 1,847.50 | 1,804.76 | 246 |
| May 9, 2023 | 1,872.00 | 1,872.00 | 1,837.00 | 1,837.00 | 1,794.51 | 318 |
| May 8, 2023 | 1,894.00 | 1,894.00 | 1,853.00 | 1,893.50 | 1,849.70 | 552 |
| May 5, 2023 | 1,900.00 | 1,900.00 | 1,836.00 | 1,894.00 | 1,850.19 | 316 |
| May 4, 2023 | 1,825.00 | 1,831.50 | 1,799.00 | 1,814.00 | 1,772.04 | 324 |
| May 3, 2023 | 1,892.50 | 1,892.50 | 1,826.00 | 1,833.00 | 1,790.60 | 303 |
| May 2, 2023 | 1,905.00 | 1,905.00 | 1,848.00 | 1,893.00 | 1,849.21 | 434 |
| Apr 28, 2023 | 1,904.00 | 1,915.00 | 1,887.00 | 1,905.50 | 1,861.42 | 6,709 |
| Apr 27, 2023 | 1,928.50 | 1,932.50 | 1,883.00 | 1,904.00 | 1,859.96 | 339 |
| Apr 26, 2023 | 1,900.00 | 1,962.00 | 1,879.00 | 1,941.50 | 1,896.59 | 1,109 |
| Apr 25, 2023 | 1,939.00 | 1,999.00 | 1,912.00 | 1,917.00 | 1,872.65 | 3,992 |