Buenos Aires - Delayed Quote • ARS
DYCASA Sociedad Anónima (DYCA.BA)
At close: April 26 at 2:50 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 26, 2024 | 380.00 | 390.00 | 350.00 | 364.00 | 364.00 | 5,019 |
| Apr 25, 2024 | 410.00 | 410.00 | 340.00 | 368.50 | 368.50 | 4,300 |
| Apr 24, 2024 | 410.00 | 410.00 | 390.00 | 393.00 | 393.00 | 4,936 |
| Apr 23, 2024 | 426.50 | 450.00 | 410.00 | 423.50 | 423.50 | 3,068 |
| Apr 22, 2024 | 432.00 | 450.00 | 401.00 | 426.50 | 426.50 | 4,190 |
| Apr 19, 2024 | 407.00 | 449.00 | 407.00 | 431.50 | 431.50 | 2,553 |
| Apr 18, 2024 | 395.00 | 430.00 | 390.00 | 406.50 | 406.50 | 1,456 |
| Apr 17, 2024 | 407.00 | 423.00 | 407.00 | 414.50 | 414.50 | 2,767 |
| Apr 16, 2024 | 450.00 | 450.00 | 415.00 | 428.00 | 428.00 | 3,212 |
| Apr 15, 2024 | 452.50 | 452.50 | 420.00 | 420.50 | 420.50 | 3,162 |
| Apr 12, 2024 | 470.00 | 474.00 | 451.00 | 453.00 | 453.00 | 2,696 |
| Apr 11, 2024 | 479.00 | 479.00 | 440.00 | 474.00 | 474.00 | 373 |
| Apr 10, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 806 |
| Apr 9, 2024 | 500.00 | 510.00 | 484.50 | 498.00 | 498.00 | 972 |
| Apr 8, 2024 | 520.00 | 520.00 | 499.00 | 503.50 | 503.50 | 1,202 |
| Apr 5, 2024 | 500.00 | 525.00 | 485.00 | 520.00 | 520.00 | 2,519 |
| Apr 4, 2024 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 1,060 |
| Apr 3, 2024 | 529.00 | 550.00 | 520.00 | 530.50 | 530.50 | 3,012 |
| Mar 27, 2024 | 540.00 | 540.00 | 488.00 | 529.00 | 529.00 | 3,711 |
| Mar 26, 2024 | 570.00 | 570.00 | 563.00 | 563.00 | 563.00 | 1,809 |
| Mar 25, 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 100 |
| Mar 22, 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 133 |
| Mar 21, 2024 | 549.00 | 578.00 | 496.00 | 535.50 | 535.50 | 7,007 |
| Mar 20, 2024 | 566.00 | 589.00 | 550.00 | 577.50 | 577.50 | 3,934 |
| Mar 19, 2024 | 550.00 | 570.00 | 550.00 | 566.00 | 566.00 | 3,797 |
| Mar 18, 2024 | 571.00 | 600.00 | 551.00 | 570.00 | 570.00 | 9,633 |
| Mar 15, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 139 |
| Mar 14, 2024 | 602.00 | 602.00 | 561.00 | 575.00 | 575.00 | 975 |
| Mar 13, 2024 | 577.00 | 602.00 | 577.00 | 602.00 | 602.00 | 513 |
| Mar 12, 2024 | 520.00 | 630.00 | 500.00 | 602.00 | 602.00 | 3,560 |
| Mar 11, 2024 | 608.50 | 608.50 | 480.00 | 499.50 | 499.50 | 1,118 |
| Mar 8, 2024 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | 154 |
| Mar 7, 2024 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | - |
| Mar 6, 2024 | 645.00 | 674.00 | 620.00 | 640.50 | 640.50 | 3,136 |
| Mar 5, 2024 | 678.50 | 678.50 | 678.50 | 678.50 | 678.50 | - |
| Mar 4, 2024 | 675.50 | 700.00 | 655.00 | 678.50 | 678.50 | 1,813 |
| Mar 1, 2024 | 630.00 | 694.00 | 624.00 | 675.50 | 675.50 | 11,318 |
| Feb 29, 2024 | 665.00 | 695.00 | 655.00 | 662.00 | 662.00 | 3,630 |
| Feb 28, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 365 |
| Feb 27, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| Feb 26, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 100 |
| Feb 23, 2024 | 695.00 | 695.00 | 670.00 | 685.00 | 685.00 | 320 |
| Feb 22, 2024 | 655.00 | 740.00 | 630.00 | 690.00 | 690.00 | 5,935 |
| Feb 21, 2024 | 640.00 | 670.00 | 640.00 | 661.00 | 661.00 | 2,712 |
| Feb 20, 2024 | 630.00 | 655.00 | 618.00 | 649.00 | 649.00 | 478 |
| Feb 19, 2024 | 640.00 | 678.00 | 640.00 | 641.50 | 641.50 | 10,051 |
| Feb 16, 2024 | 690.00 | 690.00 | 592.00 | 673.50 | 673.50 | 2,562 |
| Feb 15, 2024 | 667.00 | 710.00 | 667.00 | 690.00 | 690.00 | 6,160 |
| Feb 14, 2024 | 690.00 | 690.00 | 680.00 | 683.50 | 683.50 | 350 |
| Feb 9, 2024 | 645.00 | 700.00 | 585.00 | 693.50 | 693.50 | 22,013 |
| Feb 8, 2024 | 668.00 | 668.00 | 650.00 | 650.00 | 650.00 | 610 |
| Feb 7, 2024 | 670.00 | 670.00 | 669.00 | 669.50 | 669.50 | 224 |
| Feb 6, 2024 | 728.00 | 728.00 | 680.00 | 693.00 | 693.00 | 3,120 |
| Feb 5, 2024 | 724.50 | 769.00 | 690.00 | 712.00 | 712.00 | 9,857 |
| Feb 2, 2024 | 550.00 | 760.00 | 550.00 | 737.50 | 737.50 | 46,242 |
| Feb 1, 2024 | 529.50 | 570.00 | 520.00 | 560.00 | 560.00 | 9,639 |
| Jan 31, 2024 | 524.50 | 579.00 | 500.00 | 529.50 | 529.50 | 18,039 |
| Jan 30, 2024 | 520.00 | 524.50 | 500.00 | 518.00 | 518.00 | 20,683 |
| Jan 29, 2024 | 544.00 | 544.00 | 524.50 | 526.50 | 526.50 | 2,314 |
| Jan 26, 2024 | 561.00 | 595.00 | 499.00 | 557.50 | 557.50 | 31,672 |
| Jan 25, 2024 | 433.00 | 598.50 | 433.00 | 555.00 | 555.00 | 91,960 |
| Jan 24, 2024 | 401.50 | 439.00 | 394.00 | 428.00 | 428.00 | 70,083 |
| Jan 23, 2024 | 396.00 | 396.50 | 380.00 | 391.50 | 391.50 | 1,585 |
| Jan 22, 2024 | 385.00 | 404.00 | 382.00 | 396.50 | 396.50 | 4,857 |
| Jan 19, 2024 | 370.00 | 382.00 | 370.00 | 373.00 | 373.00 | 7,888 |
| Jan 18, 2024 | 380.00 | 382.00 | 370.00 | 377.00 | 377.00 | 5,397 |
| Jan 17, 2024 | 375.00 | 387.00 | 372.00 | 378.50 | 378.50 | 889 |
| Jan 16, 2024 | 398.00 | 398.00 | 375.00 | 379.00 | 379.00 | 2,419 |
| Jan 15, 2024 | 369.00 | 384.00 | 369.00 | 377.00 | 377.00 | 4,462 |
| Jan 12, 2024 | 359.00 | 374.00 | 348.00 | 367.50 | 367.50 | 11,555 |
| Jan 11, 2024 | 370.00 | 370.00 | 342.00 | 359.50 | 359.50 | 1,350 |
| Jan 10, 2024 | 374.00 | 374.00 | 355.00 | 359.00 | 359.00 | 1,066 |
| Jan 9, 2024 | 346.00 | 365.00 | 346.00 | 365.00 | 365.00 | 2,334 |
| Jan 8, 2024 | 369.00 | 369.00 | 355.00 | 361.50 | 361.50 | 5,370 |
| Jan 5, 2024 | 353.00 | 370.00 | 353.00 | 355.50 | 355.50 | 7,314 |
| Jan 4, 2024 | 366.00 | 366.00 | 344.00 | 355.50 | 355.50 | 2,652 |
| Jan 3, 2024 | 365.00 | 365.00 | 341.00 | 349.00 | 349.00 | 22,291 |
| Jan 2, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 110 |
| Dec 29, 2023 | 370.00 | 370.00 | 364.00 | 368.50 | 368.50 | 4,027 |
| Dec 28, 2023 | 351.00 | 370.00 | 351.00 | 362.50 | 362.50 | 969 |
| Dec 27, 2023 | 355.00 | 355.00 | 349.00 | 351.00 | 351.00 | 1,076 |
| Dec 26, 2023 | 374.50 | 374.50 | 341.00 | 357.50 | 357.50 | 3,390 |
| Dec 22, 2023 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 515 |
| Dec 21, 2023 | 375.00 | 375.00 | 365.00 | 374.50 | 374.50 | 4,425 |
| Dec 20, 2023 | 356.00 | 385.00 | 355.00 | 377.50 | 377.50 | 12,247 |
| Dec 19, 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 4,025 |
| Dec 18, 2023 | 360.00 | 360.00 | 342.00 | 342.00 | 342.00 | 1,410 |
| Dec 15, 2023 | 370.00 | 385.00 | 365.00 | 369.50 | 369.50 | 1,245 |
| Dec 14, 2023 | 341.50 | 365.00 | 341.50 | 364.00 | 364.00 | 773 |
| Dec 13, 2023 | 350.00 | 361.00 | 330.00 | 341.50 | 341.50 | 5,027 |
| Dec 12, 2023 | 350.00 | 380.00 | 348.00 | 375.50 | 375.50 | 7,506 |
| Dec 11, 2023 | 342.50 | 342.50 | 329.00 | 332.50 | 332.50 | 3,334 |
| Dec 7, 2023 | 331.00 | 350.00 | 330.00 | 342.50 | 342.50 | 9,775 |
| Dec 6, 2023 | 335.00 | 335.00 | 310.00 | 326.00 | 326.00 | 106,359 |
| Dec 5, 2023 | 330.00 | 330.00 | 321.00 | 321.00 | 321.00 | 14,048 |
| Dec 4, 2023 | 325.00 | 325.00 | 304.00 | 307.50 | 307.50 | 5,211 |
| Dec 1, 2023 | 330.00 | 330.00 | 320.00 | 323.50 | 323.50 | 15,466 |
| Nov 30, 2023 | 369.50 | 369.50 | 316.00 | 318.50 | 318.50 | 2,180 |
| Nov 29, 2023 | 420.00 | 420.00 | 351.50 | 372.00 | 372.00 | 1,270 |
| Nov 28, 2023 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 100 |
| Nov 27, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 74 |
| Nov 24, 2023 | 420.00 | 460.00 | 414.00 | 449.50 | 449.50 | 12,337 |
| Nov 23, 2023 | 411.00 | 430.00 | 397.00 | 410.00 | 410.00 | 4,782 |
| Nov 22, 2023 | 435.00 | 455.00 | 427.00 | 433.50 | 433.50 | 1,144 |
| Nov 21, 2023 | 390.00 | 451.00 | 390.00 | 427.50 | 427.50 | 4,384 |
| Nov 17, 2023 | 370.00 | 370.00 | 355.50 | 367.00 | 367.00 | 125 |
| Nov 16, 2023 | 370.00 | 370.00 | 350.00 | 355.50 | 355.50 | 655 |
| Nov 15, 2023 | 330.00 | 380.00 | 330.00 | 372.00 | 372.00 | 855 |
| Nov 14, 2023 | 330.00 | 350.00 | 320.00 | 340.00 | 340.00 | 60,673 |
| Nov 13, 2023 | 305.00 | 320.00 | 305.00 | 318.00 | 318.00 | 563 |
| Nov 10, 2023 | 310.00 | 310.00 | 300.00 | 300.50 | 300.50 | 41,623 |
| Nov 9, 2023 | 320.50 | 330.00 | 319.00 | 319.00 | 319.00 | 320 |
| Nov 8, 2023 | 330.00 | 330.00 | 310.00 | 318.00 | 318.00 | 1,064 |
| Nov 7, 2023 | 314.00 | 341.00 | 314.00 | 330.00 | 330.00 | 2,687 |
| Nov 3, 2023 | 309.00 | 325.00 | 309.00 | 312.50 | 312.50 | 8,601 |
| Nov 2, 2023 | 320.00 | 320.00 | 305.00 | 310.00 | 310.00 | 590 |
| Nov 1, 2023 | 265.00 | 300.50 | 252.00 | 299.00 | 299.00 | 16,454 |
| Oct 31, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Oct 30, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 26 |
| Oct 27, 2023 | 275.00 | 280.00 | 260.00 | 270.00 | 270.00 | 5,470 |
| Oct 26, 2023 | 275.00 | 275.00 | 265.00 | 267.00 | 267.00 | 20,203 |
| Oct 25, 2023 | 270.00 | 280.00 | 270.00 | 277.00 | 277.00 | 875 |
| Oct 24, 2023 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 187 |
| Oct 23, 2023 | 280.00 | 280.00 | 261.50 | 270.50 | 270.50 | 309 |
| Oct 20, 2023 | 275.00 | 280.00 | 263.00 | 280.00 | 280.00 | 13,782 |
| Oct 19, 2023 | 270.50 | 275.00 | 267.00 | 270.50 | 270.50 | 1,053 |
| Oct 18, 2023 | 280.00 | 280.00 | 266.00 | 269.50 | 269.50 | 2,921 |
| Oct 17, 2023 | 265.00 | 289.00 | 265.00 | 275.50 | 275.50 | 19,727 |
| Oct 12, 2023 | 283.00 | 298.00 | 283.00 | 288.00 | 288.00 | 3,798 |
| Oct 11, 2023 | 284.00 | 284.00 | 279.00 | 279.00 | 279.00 | 1,211 |
| Oct 10, 2023 | 280.00 | 280.00 | 264.00 | 279.00 | 279.00 | 41,268 |
| Oct 9, 2023 | 270.00 | 274.00 | 259.50 | 262.00 | 262.00 | 2,309 |
| Oct 6, 2023 | 240.00 | 270.00 | 240.00 | 266.00 | 266.00 | 2,449 |
| Oct 5, 2023 | 240.00 | 259.00 | 240.00 | 254.50 | 254.50 | 9,156 |
| Oct 4, 2023 | 268.00 | 269.00 | 254.00 | 255.00 | 255.00 | 3,833 |
| Oct 3, 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 663 |
| Oct 2, 2023 | 240.00 | 259.50 | 240.00 | 255.00 | 255.00 | 1,155 |
| Sep 29, 2023 | 237.00 | 250.00 | 237.00 | 245.75 | 245.75 | 24,807 |
| Sep 28, 2023 | 251.00 | 259.00 | 240.00 | 257.00 | 257.00 | 3,818 |
| Sep 27, 2023 | 270.00 | 280.00 | 260.00 | 261.00 | 261.00 | 17,742 |
| Sep 26, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| Sep 25, 2023 | 295.00 | 295.00 | 294.00 | 294.50 | 294.50 | 1,395 |
| Sep 22, 2023 | 256.00 | 310.00 | 256.00 | 297.00 | 297.00 | 8,839 |
| Sep 21, 2023 | 270.00 | 275.00 | 270.00 | 273.50 | 273.50 | 825 |
| Sep 20, 2023 | 257.00 | 268.00 | 257.00 | 266.00 | 266.00 | 1,086 |
| Sep 19, 2023 | 269.00 | 297.00 | 269.00 | 270.00 | 270.00 | 3,207 |
| Sep 18, 2023 | 269.00 | 270.00 | 255.00 | 269.50 | 269.50 | 4,996 |
| Sep 15, 2023 | 269.00 | 270.00 | 263.00 | 268.00 | 268.00 | 4,588 |
| Sep 14, 2023 | 247.00 | 270.00 | 247.00 | 248.75 | 248.75 | 17,503 |
| Sep 13, 2023 | 218.00 | 267.00 | 218.00 | 260.00 | 260.00 | 10,078 |
| Sep 12, 2023 | 269.00 | 269.00 | 230.00 | 241.50 | 241.50 | 3,135 |
| Sep 11, 2023 | 270.00 | 270.00 | 266.00 | 269.00 | 269.00 | 5,879 |
| Sep 8, 2023 | 245.00 | 260.00 | 245.00 | 254.50 | 254.50 | 2,018 |
| Sep 7, 2023 | 250.00 | 275.00 | 248.50 | 254.50 | 254.50 | 8,140 |
| Sep 6, 2023 | 270.00 | 270.00 | 235.50 | 237.00 | 237.00 | 2,895 |
| Sep 5, 2023 | 261.00 | 274.00 | 261.00 | 270.00 | 270.00 | 1,302 |
| Sep 4, 2023 | 250.00 | 268.00 | 250.00 | 261.00 | 261.00 | 2,047 |
| Sep 1, 2023 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 1,766 |
| Aug 31, 2023 | 270.00 | 275.00 | 250.00 | 268.50 | 268.50 | 1,356 |
| Aug 30, 2023 | 289.00 | 290.00 | 283.00 | 283.00 | 283.00 | 2,247 |
| Aug 29, 2023 | 272.50 | 290.00 | 261.00 | 288.00 | 288.00 | 16,484 |
| Aug 28, 2023 | 288.00 | 294.00 | 280.00 | 283.50 | 283.50 | 4,451 |
| Aug 25, 2023 | 265.00 | 282.00 | 265.00 | 280.00 | 280.00 | 5,421 |
| Aug 24, 2023 | 290.50 | 290.50 | 266.50 | 282.00 | 282.00 | 1,080 |
| Aug 23, 2023 | 288.00 | 294.00 | 262.50 | 290.50 | 290.50 | 2,950 |
| Aug 22, 2023 | 295.00 | 295.00 | 290.00 | 290.00 | 290.00 | 270 |
| Aug 18, 2023 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 625 |
| Aug 17, 2023 | 280.00 | 291.00 | 280.00 | 287.00 | 287.00 | 3,670 |
| Aug 16, 2023 | 261.50 | 283.00 | 261.50 | 278.00 | 278.00 | 13,408 |
| Aug 15, 2023 | 258.00 | 263.00 | 240.00 | 262.50 | 262.50 | 4,084 |
| Aug 14, 2023 | 243.50 | 275.00 | 243.50 | 261.50 | 261.50 | 6,297 |
| Aug 11, 2023 | 250.00 | 258.00 | 244.00 | 244.00 | 244.00 | 424 |
| Aug 10, 2023 | 230.00 | 240.00 | 229.00 | 233.25 | 233.25 | 5,142 |
| Aug 9, 2023 | 225.00 | 230.00 | 225.00 | 226.00 | 226.00 | 880 |
| Aug 8, 2023 | 230.00 | 230.00 | 218.00 | 227.25 | 227.25 | 7,584 |
| Aug 7, 2023 | 220.00 | 230.00 | 220.00 | 221.50 | 221.50 | 4,691 |
| Aug 4, 2023 | 235.00 | 248.00 | 225.00 | 230.00 | 230.00 | 934 |
| Aug 3, 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 510 |
| Aug 2, 2023 | 226.25 | 230.00 | 218.00 | 220.75 | 220.75 | 2,428 |
| Aug 1, 2023 | 240.00 | 243.00 | 220.00 | 226.25 | 226.25 | 1,904 |
| Jul 31, 2023 | 250.00 | 255.00 | 220.00 | 240.75 | 240.75 | 2,435 |
| Jul 28, 2023 | 250.50 | 258.00 | 242.00 | 251.50 | 251.50 | 10,268 |
| Jul 27, 2023 | 264.00 | 264.00 | 230.00 | 250.00 | 250.00 | 22,619 |
| Jul 26, 2023 | 260.00 | 275.00 | 245.00 | 257.00 | 257.00 | 8,268 |
| Jul 25, 2023 | 285.00 | 293.00 | 260.00 | 271.50 | 271.50 | 2,511 |
| Jul 24, 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 540 |
| Jul 21, 2023 | 250.00 | 300.00 | 250.00 | 285.50 | 285.50 | 7,343 |
| Jul 20, 2023 | 240.00 | 269.50 | 240.00 | 266.00 | 266.00 | 2,397 |
| Jul 19, 2023 | 270.00 | 270.00 | 238.00 | 259.00 | 259.00 | 2,690 |
| Jul 18, 2023 | 289.00 | 289.00 | 270.00 | 270.00 | 270.00 | 4,266 |
| Jul 17, 2023 | 264.00 | 280.00 | 260.00 | 271.00 | 271.00 | 4,200 |
| Jul 14, 2023 | 260.00 | 278.00 | 240.00 | 259.00 | 259.00 | 3,254 |
| Jul 13, 2023 | 268.00 | 268.00 | 255.00 | 260.00 | 260.00 | 5,038 |
| Jul 12, 2023 | 265.00 | 280.00 | 253.00 | 264.00 | 264.00 | 13,820 |
| Jul 11, 2023 | 244.00 | 263.00 | 230.00 | 250.50 | 250.50 | 12,616 |
| Jul 10, 2023 | 229.25 | 245.00 | 215.00 | 241.25 | 241.25 | 6,395 |
| Jul 7, 2023 | 225.00 | 250.00 | 210.00 | 229.25 | 229.25 | 4,772 |
| Jul 6, 2023 | 234.00 | 234.00 | 207.00 | 225.25 | 225.25 | 2,526 |
| Jul 5, 2023 | 228.00 | 249.75 | 206.00 | 234.25 | 234.25 | 10,652 |
| Jul 4, 2023 | 220.00 | 224.00 | 216.00 | 224.00 | 224.00 | 3,378 |
| Jul 3, 2023 | 204.00 | 230.00 | 185.00 | 224.75 | 224.75 | 10,659 |
| Jun 30, 2023 | 185.00 | 208.00 | 179.00 | 203.75 | 203.75 | 15,843 |
| Jun 29, 2023 | 201.00 | 204.00 | 195.00 | 195.50 | 195.50 | 3,714 |
| Jun 28, 2023 | 210.00 | 215.00 | 190.00 | 204.00 | 204.00 | 2,701 |
| Jun 27, 2023 | 217.00 | 217.00 | 190.00 | 209.75 | 209.75 | 2,642 |
| Jun 26, 2023 | 208.00 | 223.00 | 208.00 | 216.50 | 216.50 | 3,734 |
| Jun 23, 2023 | 200.00 | 209.00 | 199.00 | 207.50 | 207.50 | 2,183 |
| Jun 22, 2023 | 201.50 | 201.50 | 199.00 | 201.25 | 201.25 | 4,891 |
| Jun 21, 2023 | 190.00 | 208.00 | 190.00 | 201.50 | 201.50 | 6,383 |
| Jun 16, 2023 | 204.00 | 205.00 | 181.50 | 196.00 | 196.00 | 14,685 |
| Jun 15, 2023 | 195.00 | 210.00 | 195.00 | 209.25 | 209.25 | 16,434 |
| Jun 14, 2023 | 189.00 | 200.00 | 189.00 | 193.00 | 193.00 | 9,590 |
| Jun 13, 2023 | 172.50 | 180.00 | 172.00 | 178.50 | 178.50 | 10,034 |
| Jun 12, 2023 | 155.00 | 180.00 | 155.00 | 171.75 | 171.75 | 22,240 |
| Jun 9, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,418 |
| Jun 8, 2023 | 156.00 | 163.00 | 155.00 | 155.25 | 155.25 | 2,252 |
| Jun 7, 2023 | 179.00 | 179.00 | 150.00 | 159.25 | 159.25 | 12,846 |
| Jun 6, 2023 | 171.00 | 172.00 | 168.00 | 170.25 | 170.25 | 20,334 |
| Jun 5, 2023 | 160.00 | 160.00 | 155.00 | 157.50 | 157.50 | 22,945 |
| Jun 2, 2023 | 147.00 | 160.00 | 146.50 | 150.75 | 150.75 | 20,134 |
| Jun 1, 2023 | 133.00 | 150.00 | 133.00 | 146.50 | 146.50 | 48,502 |
| May 31, 2023 | 125.00 | 135.00 | 125.00 | 132.50 | 132.50 | 19,475 |
| May 30, 2023 | 115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 6,093 |
| May 29, 2023 | 115.00 | 123.00 | 115.00 | 117.00 | 117.00 | 15,788 |
| May 24, 2023 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 13,846 |
| May 23, 2023 | 117.00 | 117.00 | 112.00 | 115.50 | 115.50 | 12,710 |
| May 22, 2023 | 119.75 | 125.00 | 119.75 | 120.25 | 120.25 | 6,523 |
| May 19, 2023 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | 7,150 |
| May 18, 2023 | 122.00 | 127.00 | 122.00 | 126.25 | 126.25 | 8,763 |
| May 17, 2023 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 3,493 |
| May 16, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 125 |
| May 15, 2023 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | 147 |
| May 12, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2,324 |
| May 11, 2023 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 603 |
| May 10, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 350 |
| May 9, 2023 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 3,488 |
| May 8, 2023 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,154 |
| May 5, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,024 |
| May 4, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 29 |
| May 3, 2023 | 110.00 | 118.00 | 110.00 | 111.00 | 111.00 | 224 |
| May 2, 2023 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 152 |
| Apr 28, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 651 |
| Apr 27, 2023 | 100.00 | 110.00 | 100.00 | 109.25 | 109.25 | 1,477 |
| Apr 26, 2023 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |