Johannesburg - Delayed Quote • ZAc
ArcelorMittal South Africa Limited (ACL.JO)
At close: April 25 at 5:00 PM GMT+2
Currency in ZAc 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 | 121.00 | 123.00 | 116.00 | 117.00 | 117.00 | 207,460 |
| Apr 24, 2024 | 114.00 | 121.00 | 114.00 | 120.00 | 120.00 | 140,022 |
| Apr 23, 2024 | 117.00 | 119.00 | 112.00 | 117.00 | 117.00 | 214,433 |
| Apr 22, 2024 | 115.00 | 119.00 | 113.00 | 119.00 | 119.00 | 57,870 |
| Apr 19, 2024 | 118.00 | 121.00 | 114.00 | 119.00 | 119.00 | 287,678 |
| Apr 18, 2024 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 175,891 |
| Apr 17, 2024 | 116.00 | 121.00 | 115.00 | 121.00 | 121.00 | 247,019 |
| Apr 16, 2024 | 118.00 | 124.00 | 115.00 | 116.00 | 116.00 | 257,355 |
| Apr 15, 2024 | 125.00 | 126.00 | 117.00 | 121.00 | 121.00 | 346,287 |
| Apr 12, 2024 | 125.00 | 127.00 | 120.00 | 122.00 | 122.00 | 69,440 |
| Apr 11, 2024 | 125.00 | 126.00 | 120.00 | 124.00 | 124.00 | 249,646 |
| Apr 10, 2024 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 470,420 |
| Apr 9, 2024 | 116.00 | 122.00 | 113.00 | 122.00 | 122.00 | 1,026,127 |
| Apr 8, 2024 | 122.00 | 123.00 | 115.00 | 120.00 | 120.00 | 153,056 |
| Apr 5, 2024 | 116.00 | 122.00 | 116.00 | 120.00 | 120.00 | 153,298 |
| Apr 4, 2024 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 90,939 |
| Apr 3, 2024 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | 84,379 |
| Apr 2, 2024 | 111.00 | 118.00 | 111.00 | 114.00 | 114.00 | 169,592 |
| Mar 28, 2024 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 977,343 |
| Mar 27, 2024 | 118.00 | 121.00 | 116.00 | 120.00 | 120.00 | 17,981 |
| Mar 26, 2024 | 118.00 | 121.00 | 115.00 | 120.00 | 120.00 | 249,273 |
| Mar 25, 2024 | 121.00 | 122.00 | 115.00 | 122.00 | 122.00 | 174,641 |
| Mar 22, 2024 | 115.00 | 121.00 | 115.00 | 119.00 | 119.00 | 220,051 |
| Mar 20, 2024 | 117.00 | 123.00 | 115.00 | 121.00 | 121.00 | 338,436 |
| Mar 19, 2024 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 293,735 |
| Mar 18, 2024 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 377,792 |
| Mar 15, 2024 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 399,506 |
| Mar 14, 2024 | 127.00 | 128.00 | 122.00 | 124.00 | 124.00 | 206,737 |
| Mar 13, 2024 | 117.00 | 129.00 | 117.00 | 122.00 | 122.00 | 291,458 |
| Mar 12, 2024 | 122.00 | 122.00 | 114.00 | 122.00 | 122.00 | 571,850 |
| Mar 11, 2024 | 124.00 | 129.00 | 122.00 | 122.00 | 122.00 | 109,092 |
| Mar 8, 2024 | 128.00 | 133.00 | 124.00 | 125.00 | 125.00 | 159,136 |
| Mar 7, 2024 | 132.00 | 135.00 | 127.00 | 130.00 | 130.00 | 222,610 |
| Mar 6, 2024 | 134.00 | 134.00 | 124.00 | 133.00 | 133.00 | 339,338 |
| Mar 5, 2024 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 247,292 |
| Mar 4, 2024 | 136.00 | 136.00 | 129.00 | 131.00 | 131.00 | 113,741 |
| Mar 1, 2024 | 135.00 | 135.00 | 126.00 | 135.00 | 135.00 | 407,012 |
| Feb 29, 2024 | 141.00 | 141.00 | 130.00 | 131.00 | 131.00 | 81,382 |
| Feb 28, 2024 | 136.00 | 143.00 | 134.00 | 135.00 | 135.00 | 523,974 |
| Feb 27, 2024 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 373,158 |
| Feb 26, 2024 | 141.00 | 145.00 | 133.00 | 137.00 | 137.00 | 476,354 |
| Feb 23, 2024 | 144.00 | 147.00 | 139.00 | 139.00 | 139.00 | 469,803 |
| Feb 22, 2024 | 144.00 | 150.00 | 137.00 | 141.00 | 141.00 | 1,909,154 |
| Feb 21, 2024 | 126.00 | 144.00 | 121.00 | 140.00 | 140.00 | 1,359,708 |
| Feb 20, 2024 | 116.00 | 126.00 | 110.00 | 125.00 | 125.00 | 789,781 |
| Feb 19, 2024 | 110.00 | 116.00 | 109.00 | 116.00 | 116.00 | 365,499 |
| Feb 16, 2024 | 113.00 | 121.00 | 109.00 | 115.00 | 115.00 | 1,533,275 |
| Feb 15, 2024 | 101.00 | 116.00 | 90.00 | 115.00 | 115.00 | 2,679,446 |
| Feb 14, 2024 | 100.00 | 101.00 | 86.00 | 101.00 | 101.00 | 2,492,314 |
| Feb 13, 2024 | 110.00 | 107.00 | 95.00 | 100.00 | 100.00 | 2,115,771 |
| Feb 12, 2024 | 120.00 | 120.00 | 103.00 | 106.00 | 106.00 | 1,274,730 |
| Feb 9, 2024 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 324,149 |
| Feb 8, 2024 | 120.00 | 125.00 | 116.00 | 120.00 | 120.00 | 1,246,984 |
| Feb 7, 2024 | 126.00 | 128.00 | 118.00 | 120.00 | 120.00 | 684,084 |
| Feb 6, 2024 | 128.00 | 132.00 | 120.00 | 120.00 | 120.00 | 378,417 |
| Feb 5, 2024 | 125.00 | 131.00 | 125.00 | 128.00 | 128.00 | 510,127 |
| Feb 2, 2024 | 127.00 | 131.00 | 122.00 | 126.00 | 126.00 | 268,075 |
| Feb 1, 2024 | 122.00 | 127.00 | 122.00 | 122.00 | 122.00 | 115,381 |
| Jan 31, 2024 | 128.00 | 133.00 | 121.00 | 123.00 | 123.00 | 344,171 |
| Jan 30, 2024 | 135.00 | 142.00 | 127.00 | 134.00 | 134.00 | 963,576 |
| Jan 29, 2024 | 149.00 | 149.00 | 134.00 | 146.00 | 146.00 | 1,283,606 |
| Jan 26, 2024 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 79,635 |
| Jan 25, 2024 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | 164,449 |
| Jan 24, 2024 | 150.00 | 150.00 | 143.00 | 150.00 | 150.00 | 156,315 |
| Jan 23, 2024 | 153.00 | 159.00 | 147.00 | 147.00 | 147.00 | 324,123 |
| Jan 22, 2024 | 151.00 | 161.00 | 151.00 | 159.00 | 159.00 | 264,059 |
| Jan 19, 2024 | 162.00 | 161.00 | 151.00 | 154.00 | 154.00 | 190,530 |
| Jan 18, 2024 | 159.00 | 162.00 | 155.00 | 158.00 | 158.00 | 286,489 |
| Jan 17, 2024 | 155.00 | 160.00 | 154.00 | 159.00 | 159.00 | 254,641 |
| Jan 16, 2024 | 160.00 | 161.00 | 153.00 | 160.00 | 160.00 | 217,649 |
| Jan 15, 2024 | 160.00 | 161.00 | 153.00 | 161.00 | 161.00 | 159,339 |
| Jan 12, 2024 | 160.00 | 162.00 | 153.00 | 157.00 | 157.00 | 443,179 |
| Jan 11, 2024 | 153.00 | 161.00 | 147.00 | 159.00 | 159.00 | 1,175,121 |
| Jan 10, 2024 | 159.00 | 159.00 | 149.00 | 149.00 | 149.00 | 994,279 |
| Jan 9, 2024 | 131.00 | 161.00 | 130.00 | 156.00 | 156.00 | 538,291 |
| Jan 8, 2024 | 147.00 | 147.00 | 130.00 | 134.00 | 134.00 | 513,107 |
| Jan 5, 2024 | 146.00 | 151.00 | 141.00 | 142.00 | 142.00 | 265,450 |
| Jan 4, 2024 | 146.00 | 156.00 | 145.00 | 148.00 | 148.00 | 489,902 |
| Jan 3, 2024 | 158.00 | 160.00 | 145.00 | 152.00 | 152.00 | 277,999 |
| Jan 2, 2024 | 160.00 | 168.00 | 158.00 | 160.00 | 160.00 | 196,529 |
| Dec 29, 2023 | 167.00 | 167.00 | 160.00 | 164.00 | 164.00 | 213,755 |
| Dec 28, 2023 | 159.00 | 170.00 | 156.00 | 164.00 | 164.00 | 1,569,590 |
| Dec 27, 2023 | 165.00 | 171.00 | 145.00 | 160.00 | 160.00 | 1,709,017 |
| Dec 22, 2023 | 168.00 | 174.00 | 163.00 | 165.00 | 165.00 | 1,181,591 |
| Dec 21, 2023 | 155.00 | 172.00 | 152.00 | 163.00 | 163.00 | 3,515,636 |
| Dec 20, 2023 | 137.00 | 159.00 | 135.00 | 150.00 | 150.00 | 2,229,157 |
| Dec 19, 2023 | 127.00 | 139.00 | 120.00 | 138.00 | 138.00 | 1,450,854 |
| Dec 18, 2023 | 120.00 | 127.00 | 120.00 | 127.00 | 127.00 | 674,091 |
| Dec 14, 2023 | 111.00 | 129.00 | 112.00 | 122.00 | 122.00 | 2,717,743 |
| Dec 13, 2023 | 105.00 | 108.00 | 103.00 | 108.00 | 108.00 | 2,453,690 |
| Dec 12, 2023 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 2,498,842 |
| Dec 11, 2023 | 105.00 | 109.00 | 99.00 | 103.00 | 103.00 | 1,775,513 |
| Dec 8, 2023 | 88.00 | 103.00 | 88.00 | 100.00 | 100.00 | 2,420,658 |
| Dec 7, 2023 | 90.00 | 90.00 | 79.00 | 85.00 | 85.00 | 3,553,750 |
| Dec 6, 2023 | 102.00 | 111.00 | 92.00 | 92.00 | 92.00 | 1,294,379 |
| Dec 5, 2023 | 110.00 | 111.00 | 102.00 | 103.00 | 103.00 | 996,137 |
| Dec 4, 2023 | 120.00 | 116.00 | 111.00 | 111.00 | 111.00 | 422,497 |
| Dec 1, 2023 | 122.00 | 127.00 | 115.00 | 115.00 | 115.00 | 650,191 |
| Nov 30, 2023 | 123.00 | 129.00 | 122.00 | 122.00 | 122.00 | 560,144 |
| Nov 29, 2023 | 118.00 | 128.00 | 118.00 | 125.00 | 125.00 | 11,006,449 |
| Nov 28, 2023 | 141.00 | 137.00 | 100.00 | 118.00 | 118.00 | 6,097,671 |
| Nov 27, 2023 | 135.00 | 139.00 | 134.00 | 137.00 | 137.00 | 4,580,477 |
| Nov 24, 2023 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,188,050 |
| Nov 23, 2023 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | 959,411 |
| Nov 22, 2023 | 134.00 | 147.00 | 134.00 | 135.00 | 135.00 | 1,092,731 |
| Nov 21, 2023 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 904,397 |
| Nov 20, 2023 | 130.00 | 136.00 | 126.00 | 130.00 | 130.00 | 905,376 |
| Nov 17, 2023 | 127.00 | 129.00 | 124.00 | 127.00 | 127.00 | 209,936 |
| Nov 16, 2023 | 127.00 | 127.00 | 122.00 | 127.00 | 127.00 | 684,269 |
| Nov 15, 2023 | 125.00 | 129.00 | 121.00 | 121.00 | 121.00 | 690,543 |
| Nov 14, 2023 | 125.00 | 124.00 | 121.00 | 122.00 | 122.00 | 359,514 |
| Nov 13, 2023 | 131.00 | 132.00 | 122.00 | 122.00 | 122.00 | 902,540 |
| Nov 10, 2023 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 360,373 |
| Nov 9, 2023 | 125.00 | 134.00 | 123.00 | 124.00 | 124.00 | 576,750 |
| Nov 8, 2023 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | 345,479 |
| Nov 7, 2023 | 132.00 | 132.00 | 120.00 | 122.00 | 122.00 | 887,980 |
| Nov 6, 2023 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | 636,575 |
| Nov 3, 2023 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | 552,848 |
| Nov 2, 2023 | 130.00 | 137.00 | 127.00 | 127.00 | 127.00 | 244,674 |
| Nov 1, 2023 | 132.00 | 136.00 | 128.00 | 128.00 | 128.00 | 313,805 |
| Oct 31, 2023 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | 373,582 |
| Oct 30, 2023 | 132.00 | 137.00 | 132.00 | 136.00 | 136.00 | 299,361 |
| Oct 27, 2023 | 130.00 | 136.00 | 132.00 | 134.00 | 134.00 | 446,092 |
| Oct 26, 2023 | 135.00 | 136.00 | 126.00 | 130.00 | 130.00 | 550,091 |
| Oct 25, 2023 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 236,470 |
| Oct 24, 2023 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | 309,082 |
| Oct 23, 2023 | 140.00 | 144.00 | 137.00 | 137.00 | 137.00 | 729,457 |
| Oct 20, 2023 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 226,860 |
| Oct 19, 2023 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 404,670 |
| Oct 18, 2023 | 144.00 | 149.00 | 142.00 | 143.00 | 143.00 | 225,923 |
| Oct 17, 2023 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | 485,589 |
| Oct 16, 2023 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | 130,471 |
| Oct 13, 2023 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 500,977 |
| Oct 12, 2023 | 149.00 | 156.00 | 146.00 | 155.00 | 155.00 | 381,374 |
| Oct 11, 2023 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 381,977 |
| Oct 10, 2023 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | 756,218 |
| Oct 9, 2023 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 90,035 |
| Oct 6, 2023 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 241,259 |
| Oct 5, 2023 | 152.00 | 152.00 | 142.00 | 150.00 | 150.00 | 244,803 |
| Oct 4, 2023 | 159.00 | 160.00 | 146.00 | 146.00 | 146.00 | 1,704,405 |
| Oct 3, 2023 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 298,839 |
| Oct 2, 2023 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 275,914 |
| Sep 29, 2023 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 390,829 |
| Sep 28, 2023 | 155.00 | 160.00 | 156.00 | 158.00 | 158.00 | 163,766 |
| Sep 27, 2023 | 150.00 | 160.00 | 150.00 | 155.00 | 155.00 | 427,940 |
| Sep 26, 2023 | 165.00 | 168.00 | 146.00 | 146.00 | 146.00 | 2,170,842 |
| Sep 22, 2023 | 160.00 | 167.00 | 162.00 | 165.00 | 165.00 | 413,322 |
| Sep 21, 2023 | 163.00 | 166.00 | 158.00 | 165.00 | 165.00 | 655,627 |
| Sep 20, 2023 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | 349,372 |
| Sep 19, 2023 | 160.00 | 163.00 | 156.00 | 160.00 | 160.00 | 981,542 |
| Sep 18, 2023 | 155.00 | 164.00 | 153.00 | 160.00 | 160.00 | 981,247 |
| Sep 15, 2023 | 163.00 | 165.00 | 147.00 | 153.00 | 153.00 | 5,551,370 |
| Sep 14, 2023 | 169.00 | 169.00 | 158.00 | 166.00 | 166.00 | 896,809 |
| Sep 13, 2023 | 167.00 | 172.00 | 160.00 | 164.00 | 164.00 | 734,270 |
| Sep 12, 2023 | 175.00 | 175.00 | 165.00 | 173.00 | 173.00 | 562,803 |
| Sep 11, 2023 | 179.00 | 183.00 | 165.00 | 175.00 | 175.00 | 1,241,957 |
| Sep 8, 2023 | 178.00 | 186.00 | 177.00 | 182.00 | 182.00 | 907,670 |
| Sep 7, 2023 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 307,910 |
| Sep 6, 2023 | 194.00 | 196.00 | 180.00 | 185.00 | 185.00 | 1,060,315 |
| Sep 5, 2023 | 176.00 | 187.00 | 179.00 | 185.00 | 185.00 | 1,265,370 |
| Sep 4, 2023 | 199.00 | 199.00 | 176.00 | 176.00 | 176.00 | 1,426,099 |
| Sep 1, 2023 | 212.00 | 215.00 | 190.00 | 196.00 | 196.00 | 710,214 |
| Aug 31, 2023 | 224.00 | 224.00 | 205.00 | 205.00 | 205.00 | 370,859 |
| Aug 30, 2023 | 224.00 | 225.00 | 216.00 | 217.00 | 217.00 | 59,800 |
| Aug 29, 2023 | 225.00 | 226.00 | 215.00 | 225.00 | 225.00 | 438,451 |
| Aug 28, 2023 | 223.00 | 229.00 | 218.00 | 227.00 | 227.00 | 304,711 |
| Aug 25, 2023 | 234.00 | 234.00 | 225.00 | 229.00 | 229.00 | 425,207 |
| Aug 24, 2023 | 238.00 | 238.00 | 229.00 | 229.00 | 229.00 | 368,294 |
| Aug 23, 2023 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | 126,750 |
| Aug 22, 2023 | 240.00 | 241.00 | 230.00 | 238.00 | 238.00 | 227,625 |
| Aug 21, 2023 | 240.00 | 243.00 | 231.00 | 240.00 | 240.00 | 588,388 |
| Aug 18, 2023 | 239.00 | 243.00 | 227.00 | 240.00 | 240.00 | 181,076 |
| Aug 17, 2023 | 240.00 | 245.00 | 227.00 | 240.00 | 240.00 | 216,460 |
| Aug 16, 2023 | 244.00 | 245.00 | 236.00 | 242.00 | 242.00 | 381,363 |
| Aug 15, 2023 | 240.00 | 244.00 | 232.00 | 244.00 | 244.00 | 389,159 |
| Aug 14, 2023 | 231.00 | 245.00 | 231.00 | 241.00 | 241.00 | 138,493 |
| Aug 11, 2023 | 247.00 | 246.00 | 233.00 | 237.00 | 237.00 | 59,736 |
| Aug 10, 2023 | 244.00 | 247.00 | 232.00 | 244.00 | 244.00 | 279,945 |
| Aug 8, 2023 | 230.00 | 247.00 | 225.00 | 237.00 | 237.00 | 402,369 |
| Aug 7, 2023 | 246.00 | 245.00 | 227.00 | 230.00 | 230.00 | 377,056 |
| Aug 4, 2023 | 240.00 | 248.00 | 239.00 | 245.00 | 245.00 | 298,384 |
| Aug 3, 2023 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 280,504 |
| Aug 2, 2023 | 255.00 | 253.00 | 238.00 | 239.00 | 239.00 | 455,581 |
| Aug 1, 2023 | 241.00 | 255.00 | 234.00 | 249.00 | 249.00 | 1,062,486 |
| Jul 31, 2023 | 265.00 | 269.00 | 242.00 | 244.00 | 244.00 | 1,396,649 |
| Jul 28, 2023 | 275.00 | 275.00 | 248.00 | 265.00 | 265.00 | 1,525,993 |
| Jul 27, 2023 | 270.00 | 280.00 | 265.00 | 275.00 | 275.00 | 4,689,401 |
| Jul 26, 2023 | 270.00 | 281.00 | 268.00 | 277.00 | 277.00 | 203,976 |
| Jul 25, 2023 | 281.00 | 298.00 | 257.00 | 275.00 | 275.00 | 1,402,323 |
| Jul 24, 2023 | 300.00 | 311.00 | 268.00 | 270.00 | 270.00 | 1,150,903 |
| Jul 21, 2023 | 280.00 | 310.00 | 272.00 | 305.00 | 305.00 | 2,715,104 |
| Jul 20, 2023 | 255.00 | 290.00 | 258.00 | 280.00 | 280.00 | 2,512,784 |
| Jul 19, 2023 | 190.00 | 260.00 | 165.00 | 254.00 | 254.00 | 8,344,009 |
| Jul 18, 2023 | 342.00 | 349.00 | 200.00 | 200.00 | 200.00 | 4,655,043 |
| Jul 17, 2023 | 351.00 | 352.00 | 342.00 | 349.00 | 349.00 | 128,575 |
| Jul 14, 2023 | 358.00 | 358.00 | 352.00 | 356.00 | 356.00 | 217,586 |
| Jul 13, 2023 | 350.00 | 358.00 | 336.00 | 358.00 | 358.00 | 187,332 |
| Jul 12, 2023 | 352.00 | 359.00 | 335.00 | 345.00 | 345.00 | 467,316 |
| Jul 11, 2023 | 360.00 | 359.00 | 349.00 | 352.00 | 352.00 | 155,658 |
| Jul 10, 2023 | 350.00 | 367.00 | 340.00 | 360.00 | 360.00 | 107,230 |
| Jul 7, 2023 | 370.00 | 370.00 | 357.00 | 368.00 | 368.00 | 244,615 |
| Jul 6, 2023 | 365.00 | 370.00 | 353.00 | 370.00 | 370.00 | 224,927 |
| Jul 5, 2023 | 350.00 | 365.00 | 348.00 | 365.00 | 365.00 | 93,550 |
| Jul 4, 2023 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 93,014 |
| Jul 3, 2023 | 350.00 | 360.00 | 346.00 | 360.00 | 360.00 | 251,235 |
| Jun 30, 2023 | 357.00 | 360.00 | 350.00 | 357.00 | 357.00 | 174,842 |
| Jun 29, 2023 | 342.00 | 360.00 | 340.00 | 353.00 | 353.00 | 270,692 |
| Jun 28, 2023 | 350.00 | 359.00 | 346.00 | 359.00 | 359.00 | 52,287 |
| Jun 27, 2023 | 351.00 | 358.00 | 327.00 | 354.00 | 354.00 | 374,140 |
| Jun 26, 2023 | 364.00 | 370.00 | 335.00 | 350.00 | 350.00 | 516,305 |
| Jun 23, 2023 | 382.00 | 382.00 | 363.00 | 365.00 | 365.00 | 89,472 |
| Jun 22, 2023 | 382.00 | 381.00 | 367.00 | 378.00 | 378.00 | 62,935 |
| Jun 21, 2023 | 385.00 | 385.00 | 373.00 | 382.00 | 382.00 | 131,465 |
| Jun 20, 2023 | 370.00 | 396.00 | 365.00 | 383.00 | 383.00 | 546,160 |
| Jun 19, 2023 | 388.00 | 400.00 | 367.00 | 390.00 | 390.00 | 1,473,919 |
| Jun 15, 2023 | 378.00 | 399.00 | 366.00 | 381.00 | 381.00 | 1,065,361 |
| Jun 14, 2023 | 361.00 | 378.00 | 361.00 | 378.00 | 378.00 | 224,171 |
| Jun 13, 2023 | 358.00 | 369.00 | 358.00 | 369.00 | 369.00 | 82,150 |
| Jun 12, 2023 | 378.00 | 374.00 | 359.00 | 369.00 | 369.00 | 95,204 |
| Jun 9, 2023 | 357.00 | 374.00 | 356.00 | 374.00 | 374.00 | 131,102 |
| Jun 8, 2023 | 365.00 | 374.00 | 360.00 | 369.00 | 369.00 | 122,235 |
| Jun 7, 2023 | 364.00 | 375.00 | 358.00 | 375.00 | 375.00 | 221,114 |
| Jun 6, 2023 | 348.00 | 364.00 | 348.00 | 364.00 | 364.00 | 72,494 |
| Jun 5, 2023 | 337.00 | 363.00 | 336.00 | 360.00 | 360.00 | 79,579 |
| Jun 2, 2023 | 341.00 | 355.00 | 345.00 | 353.00 | 353.00 | 217,449 |
| Jun 1, 2023 | 352.00 | 357.00 | 338.00 | 354.00 | 354.00 | 117,745 |
| May 31, 2023 | 344.00 | 347.00 | 334.00 | 347.00 | 347.00 | 195,902 |
| May 30, 2023 | 358.00 | 365.00 | 344.00 | 347.00 | 347.00 | 190,826 |
| May 29, 2023 | 377.00 | 377.00 | 348.00 | 348.00 | 348.00 | 300,005 |
| May 26, 2023 | 358.00 | 375.00 | 359.00 | 373.00 | 373.00 | 184,016 |
| May 25, 2023 | 370.00 | 375.00 | 358.00 | 374.00 | 374.00 | 177,920 |
| May 24, 2023 | 366.00 | 378.00 | 355.00 | 375.00 | 375.00 | 61,621 |
| May 23, 2023 | 350.00 | 366.00 | 348.00 | 360.00 | 360.00 | 166,180 |
| May 22, 2023 | 351.00 | 365.00 | 349.00 | 365.00 | 365.00 | 83,197 |
| May 19, 2023 | 351.00 | 365.00 | 344.00 | 365.00 | 365.00 | 312,346 |
| May 18, 2023 | 373.00 | 383.00 | 352.00 | 360.00 | 360.00 | 329,698 |
| May 17, 2023 | 363.00 | 382.00 | 353.00 | 373.00 | 373.00 | 410,230 |
| May 16, 2023 | 338.00 | 361.00 | 342.00 | 356.00 | 356.00 | 279,129 |
| May 15, 2023 | 344.00 | 354.00 | 332.00 | 339.00 | 339.00 | 734,480 |
| May 12, 2023 | 343.00 | 361.00 | 344.00 | 357.00 | 357.00 | 131,464 |
| May 11, 2023 | 380.00 | 380.00 | 343.00 | 353.00 | 353.00 | 323,916 |
| May 10, 2023 | 367.00 | 379.00 | 358.00 | 368.00 | 368.00 | 331,160 |
| May 9, 2023 | 385.00 | 384.00 | 358.00 | 365.00 | 365.00 | 214,716 |
| May 8, 2023 | 390.00 | 391.00 | 382.00 | 385.00 | 385.00 | 208,820 |
| May 5, 2023 | 394.00 | 394.00 | 383.00 | 390.00 | 390.00 | 116,236 |
| May 4, 2023 | 394.00 | 399.00 | 380.00 | 391.00 | 391.00 | 493,647 |
| May 3, 2023 | 380.00 | 400.00 | 381.00 | 398.00 | 398.00 | 252,670 |
| May 2, 2023 | 384.00 | 394.00 | 381.00 | 387.00 | 387.00 | 237,940 |
| Apr 28, 2023 | 400.00 | 406.00 | 381.00 | 385.00 | 385.00 | 178,633 |
| Apr 26, 2023 | 412.00 | 415.00 | 391.00 | 397.00 | 397.00 | 471,571 |
| Apr 25, 2023 | 372.00 | 415.00 | 367.00 | 410.00 | 410.00 | 1,476,626 |