Buenos Aires - Delayed Quote • ARS
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN.BA)
At close: April 26 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 26, 2024 | 889.00 | 910.00 | 889.00 | 904.40 | 904.40 | 163,359 |
| Apr 25, 2024 | 871.85 | 895.95 | 851.00 | 887.80 | 887.80 | 356,136 |
| Apr 24, 2024 | 875.25 | 895.85 | 854.00 | 876.75 | 876.75 | 484,210 |
| Apr 23, 2024 | 925.00 | 929.00 | 879.10 | 880.90 | 880.90 | 446,130 |
| Apr 22, 2024 | 872.00 | 928.00 | 860.00 | 924.95 | 924.95 | 450,517 |
| Apr 19, 2024 | 865.00 | 883.00 | 849.00 | 870.10 | 870.10 | 280,435 |
| Apr 18, 2024 | 850.00 | 882.55 | 841.05 | 867.00 | 867.00 | 219,794 |
| Apr 17, 2024 | 915.00 | 915.00 | 851.05 | 863.10 | 863.10 | 264,704 |
| Apr 16, 2024 | 857.00 | 915.90 | 850.30 | 894.90 | 894.90 | 484,137 |
| Apr 15, 2024 | 929.90 | 930.00 | 858.20 | 875.30 | 875.30 | 710,744 |
| Apr 12, 2024 | 977.75 | 977.75 | 910.65 | 923.60 | 923.60 | 482,758 |
| Apr 11, 2024 | 992.65 | 992.65 | 955.00 | 978.35 | 978.35 | 224,085 |
| Apr 10, 2024 | 995.00 | 1,000.00 | 970.00 | 978.35 | 978.35 | 445,971 |
| Apr 9, 2024 | 1,020.00 | 1,044.00 | 975.95 | 994.15 | 994.15 | 577,270 |
| Apr 8, 2024 | 1,020.00 | 1,032.00 | 996.00 | 1,009.05 | 1,009.05 | 520,233 |
| Apr 5, 2024 | 975.00 | 1,018.00 | 969.90 | 1,009.05 | 1,009.05 | 590,074 |
| Apr 4, 2024 | 1,011.00 | 1,026.20 | 961.00 | 967.60 | 967.60 | 377,733 |
| Apr 3, 2024 | 990.00 | 1,010.00 | 957.40 | 1,008.45 | 1,008.45 | 275,155 |
| Mar 27, 2024 | 979.50 | 999.95 | 964.30 | 977.40 | 977.40 | 188,472 |
| Mar 26, 2024 | 986.00 | 1,009.00 | 961.00 | 980.10 | 980.10 | 224,323 |
| Mar 25, 2024 | 1,025.00 | 1,049.45 | 964.60 | 981.55 | 981.55 | 473,380 |
| Mar 22, 2024 | 986.00 | 1,021.00 | 970.05 | 1,012.05 | 1,012.05 | 421,201 |
| Mar 21, 2024 | 1,028.30 | 1,032.90 | 980.00 | 986.65 | 986.65 | 533,083 |
| Mar 20, 2024 | 924.00 | 1,024.00 | 915.00 | 1,008.35 | 1,008.35 | 839,148 |
| Mar 19, 2024 | 920.00 | 955.00 | 890.05 | 923.50 | 923.50 | 822,411 |
| Mar 18, 2024 | 820.00 | 918.70 | 805.00 | 915.45 | 915.45 | 961,138 |
| Mar 15, 2024 | 790.30 | 817.90 | 766.00 | 814.45 | 814.45 | 1,623,022 |
| Mar 14, 2024 | 829.00 | 829.00 | 772.10 | 793.05 | 793.05 | 2,831,863 |
| Mar 13, 2024 | 900.00 | 907.00 | 810.00 | 819.25 | 819.25 | 2,483,003 |
| Mar 12, 2024 | 802.00 | 893.45 | 802.00 | 881.10 | 881.10 | 496,381 |
| Mar 11, 2024 | 860.00 | 860.00 | 791.00 | 801.30 | 801.30 | 130,492 |
| Mar 8, 2024 | 803.50 | 851.35 | 786.05 | 839.75 | 839.75 | 386,144 |
| Mar 7, 2024 | 833.00 | 859.00 | 773.35 | 807.10 | 807.10 | 326,497 |
| Mar 6, 2024 | 890.00 | 905.00 | 815.00 | 832.75 | 832.75 | 391,140 |
| Mar 5, 2024 | 921.00 | 932.00 | 868.00 | 882.20 | 882.20 | 201,117 |
| Mar 4, 2024 | 990.00 | 1,039.00 | 913.10 | 917.85 | 917.85 | 525,701 |
| Mar 1, 2024 | 911.00 | 955.00 | 890.50 | 952.15 | 952.15 | 183,405 |
| Feb 29, 2024 | 906.70 | 940.00 | 900.00 | 907.55 | 907.55 | 209,185 |
| Feb 28, 2024 | 928.00 | 950.85 | 897.50 | 906.70 | 906.70 | 212,087 |
| Feb 27, 2024 | 998.00 | 1,022.00 | 924.00 | 928.80 | 928.80 | 186,981 |
| Feb 26, 2024 | 1,098.50 | 1,117.00 | 984.30 | 998.20 | 998.20 | 492,980 |
| Feb 23, 2024 | 1,060.00 | 1,100.00 | 1,021.20 | 1,098.45 | 1,098.45 | 422,306 |
| Feb 22, 2024 | 1,061.25 | 1,106.15 | 1,061.25 | 1,069.75 | 1,069.75 | 352,894 |
| Feb 21, 2024 | 1,080.00 | 1,080.00 | 1,030.10 | 1,065.55 | 1,065.55 | 332,370 |
| Feb 20, 2024 | 1,120.00 | 1,120.00 | 1,042.00 | 1,049.40 | 1,049.40 | 205,160 |
| Feb 19, 2024 | 1,060.00 | 1,093.00 | 1,050.50 | 1,086.15 | 1,086.15 | 197,626 |
| Feb 16, 2024 | 1,113.00 | 1,150.00 | 1,030.55 | 1,049.95 | 1,049.95 | 220,665 |
| Feb 15, 2024 | 1,063.00 | 1,128.50 | 1,063.00 | 1,110.00 | 1,110.00 | 372,916 |
| Feb 14, 2024 | 1,100.00 | 1,100.00 | 1,050.20 | 1,090.45 | 1,090.45 | 287,289 |
| Feb 9, 2024 | 1,072.50 | 1,115.00 | 1,043.00 | 1,102.35 | 1,102.35 | 365,879 |
| Feb 8, 2024 | 1,150.00 | 1,170.00 | 1,060.05 | 1,072.15 | 1,072.15 | 542,195 |
| Feb 7, 2024 | 1,120.00 | 1,200.00 | 1,027.00 | 1,162.90 | 1,162.90 | 377,695 |
| Feb 6, 2024 | 1,215.00 | 1,230.10 | 1,140.35 | 1,152.50 | 1,152.50 | 213,257 |
| Feb 5, 2024 | 1,305.00 | 1,319.95 | 1,185.00 | 1,214.90 | 1,214.90 | 372,943 |
| Feb 2, 2024 | 1,284.00 | 1,300.00 | 1,259.00 | 1,291.00 | 1,291.00 | 221,699 |
| Feb 1, 2024 | 1,240.00 | 1,270.00 | 1,201.00 | 1,268.05 | 1,268.05 | 184,357 |
| Jan 31, 2024 | 1,279.50 | 1,279.50 | 1,218.55 | 1,241.30 | 1,241.30 | 196,541 |
| Jan 30, 2024 | 1,280.00 | 1,300.00 | 1,235.00 | 1,252.15 | 1,252.15 | 268,811 |
| Jan 29, 2024 | 1,265.00 | 1,310.00 | 1,211.00 | 1,250.35 | 1,250.35 | 241,210 |
| Jan 26, 2024 | 1,299.00 | 1,299.00 | 1,195.90 | 1,276.45 | 1,276.45 | 226,454 |
| Jan 25, 2024 | 1,300.00 | 1,350.00 | 1,260.00 | 1,274.95 | 1,274.95 | 335,335 |
| Jan 24, 2024 | 1,275.00 | 1,318.00 | 1,250.00 | 1,281.65 | 1,281.65 | 373,800 |
| Jan 23, 2024 | 1,350.00 | 1,400.00 | 1,265.00 | 1,290.00 | 1,290.00 | 366,026 |
| Jan 22, 2024 | 1,316.00 | 1,410.00 | 1,311.00 | 1,329.70 | 1,329.70 | 546,386 |
| Jan 19, 2024 | 1,200.00 | 1,300.00 | 1,190.00 | 1,294.45 | 1,294.45 | 327,382 |
| Jan 18, 2024 | 1,110.00 | 1,197.00 | 1,110.00 | 1,187.45 | 1,187.45 | 574,234 |
| Jan 17, 2024 | 1,054.00 | 1,110.50 | 1,041.50 | 1,107.55 | 1,107.55 | 367,666 |
| Jan 16, 2024 | 1,083.00 | 1,094.00 | 1,044.00 | 1,055.45 | 1,055.45 | 177,179 |
| Jan 15, 2024 | 1,079.00 | 1,079.00 | 1,040.00 | 1,062.65 | 1,062.65 | 131,873 |
| Jan 12, 2024 | 1,044.75 | 1,077.00 | 1,025.00 | 1,060.75 | 1,060.75 | 306,642 |
| Jan 11, 2024 | 1,100.00 | 1,151.00 | 1,037.10 | 1,044.75 | 1,044.75 | 183,448 |
| Jan 10, 2024 | 1,058.00 | 1,077.00 | 1,014.00 | 1,073.05 | 1,073.05 | 231,439 |
| Jan 9, 2024 | 1,099.00 | 1,150.00 | 1,043.00 | 1,058.30 | 1,058.30 | 248,396 |
| Jan 8, 2024 | 1,035.00 | 1,099.00 | 1,025.00 | 1,094.85 | 1,094.85 | 445,789 |
| Jan 5, 2024 | 1,042.00 | 1,065.00 | 1,020.00 | 1,034.30 | 1,034.30 | 573,548 |
| Jan 4, 2024 | 1,050.00 | 1,089.00 | 1,037.00 | 1,042.90 | 1,042.90 | 334,803 |
| Jan 3, 2024 | 1,000.00 | 1,052.00 | 997.00 | 1,043.35 | 1,043.35 | 551,342 |
| Jan 2, 2024 | 942.00 | 1,010.00 | 911.00 | 993.95 | 993.95 | 1,457,342 |
| Dec 29, 2023 | 949.00 | 961.00 | 900.00 | 942.00 | 942.00 | 228,086 |
| Dec 28, 2023 | 897.50 | 944.95 | 875.00 | 931.15 | 931.15 | 407,062 |
| Dec 27, 2023 | 952.00 | 952.00 | 880.00 | 892.75 | 892.75 | 164,935 |
| Dec 26, 2023 | 950.00 | 968.00 | 905.10 | 935.50 | 935.50 | 245,575 |
| Dec 22, 2023 | 958.50 | 974.00 | 909.70 | 938.40 | 938.40 | 354,437 |
| Dec 21, 2023 | 960.15 | 1,010.00 | 902.00 | 938.40 | 938.40 | 651,868 |
| Dec 20, 2023 | 999.00 | 1,007.95 | 932.50 | 951.75 | 951.75 | 520,918 |
| Dec 19, 2023 | 1,040.00 | 1,100.00 | 999.50 | 1,004.25 | 1,004.25 | 509,286 |
| Dec 18, 2023 | 980.00 | 1,047.00 | 976.00 | 1,037.60 | 1,037.60 | 571,278 |
| Dec 15, 2023 | 1,025.00 | 1,050.00 | 950.00 | 963.65 | 963.65 | 424,267 |
| Dec 14, 2023 | 1,052.00 | 1,117.00 | 1,015.00 | 1,024.30 | 1,024.30 | 718,831 |
| Dec 13, 2023 | 1,101.00 | 1,200.00 | 990.00 | 1,041.85 | 1,041.85 | 827,247 |
| Dec 12, 2023 | 940.00 | 1,059.20 | 930.05 | 1,038.00 | 1,038.00 | 1,288,008 |
| Dec 11, 2023 | 865.00 | 948.00 | 850.00 | 926.55 | 926.55 | 852,962 |
| Dec 7, 2023 | 811.00 | 870.00 | 785.00 | 853.10 | 853.10 | 765,941 |
| Dec 6, 2023 | 817.50 | 860.00 | 770.00 | 810.40 | 810.40 | 518,050 |
| Dec 5, 2023 | 760.00 | 828.95 | 749.00 | 816.60 | 816.60 | 312,083 |
| Dec 4, 2023 | 778.00 | 804.00 | 722.00 | 756.70 | 756.70 | 185,293 |
| Dec 1, 2023 | 736.00 | 779.95 | 710.00 | 771.15 | 771.15 | 312,467 |
| Nov 30, 2023 | 694.95 | 736.00 | 648.50 | 736.00 | 736.00 | 226,910 |
| Nov 29, 2023 | 682.00 | 695.00 | 642.00 | 668.65 | 668.65 | 1,034,083 |
| Nov 28, 2023 | 759.00 | 800.00 | 670.00 | 680.60 | 680.60 | 347,658 |
| Nov 27, 2023 | 896.00 | 927.00 | 740.00 | 744.45 | 744.45 | 680,133 |
| Nov 24, 2023 | 795.00 | 950.00 | 761.00 | 917.80 | 917.80 | 604,739 |
| Nov 23, 2023 | 709.00 | 833.60 | 703.00 | 790.35 | 790.35 | 371,246 |
| Nov 22, 2023 | 680.80 | 747.00 | 641.00 | 708.65 | 708.65 | 635,257 |
| Nov 21, 2023 | 560.00 | 700.00 | 550.00 | 680.80 | 680.80 | 1,193,141 |
| Nov 17, 2023 | 483.00 | 518.60 | 460.00 | 513.45 | 513.45 | 171,184 |
| Nov 16, 2023 | 485.00 | 500.00 | 462.00 | 473.75 | 473.75 | 209,049 |
| Nov 15, 2023 | 479.00 | 493.00 | 471.00 | 482.00 | 482.00 | 183,073 |
| Nov 14, 2023 | 465.00 | 485.00 | 465.00 | 470.40 | 470.40 | 169,487 |
| Nov 13, 2023 | 468.00 | 488.00 | 440.00 | 460.95 | 460.95 | 318,480 |
| Nov 10, 2023 | 451.00 | 489.00 | 451.00 | 463.80 | 463.80 | 168,744 |
| Nov 9, 2023 | 436.30 | 466.55 | 431.00 | 450.35 | 450.35 | 205,324 |
| Nov 8, 2023 | 462.00 | 476.00 | 430.00 | 436.30 | 436.30 | 180,792 |
| Nov 7, 2023 | 500.00 | 500.00 | 460.00 | 462.20 | 462.20 | 214,122 |
| Nov 3, 2023 | 481.50 | 493.00 | 475.00 | 493.00 | 493.00 | 253,676 |
| Nov 2, 2023 | 470.00 | 498.00 | 466.10 | 479.95 | 479.95 | 336,087 |
| Nov 1, 2023 | 442.00 | 478.00 | 440.00 | 465.90 | 465.90 | 548,647 |
| Oct 31, 2023 | 460.00 | 476.95 | 428.30 | 441.50 | 441.50 | 45,514 |
| Oct 30, 2023 | 515.00 | 524.50 | 459.40 | 460.00 | 460.00 | 81,105 |
| Oct 27, 2023 | 530.00 | 540.25 | 505.00 | 514.60 | 514.60 | 80,674 |
| Oct 26, 2023 | 550.50 | 580.00 | 520.70 | 548.65 | 548.65 | 300,129 |
| Oct 25, 2023 | 540.00 | 559.50 | 498.00 | 551.15 | 551.15 | 145,295 |
| Oct 24, 2023 | 565.10 | 595.00 | 525.00 | 539.60 | 539.60 | 267,653 |
| Oct 23, 2023 | 585.50 | 585.50 | 542.10 | 567.20 | 567.20 | 1,477,126 |
| Oct 20, 2023 | 566.00 | 594.50 | 560.00 | 588.70 | 588.70 | 232,301 |
| Oct 19, 2023 | 601.00 | 609.00 | 555.40 | 561.45 | 561.45 | 248,747 |
| Oct 18, 2023 | 615.00 | 620.00 | 601.00 | 606.65 | 606.65 | 370,961 |
| Oct 17, 2023 | 591.00 | 615.75 | 578.00 | 604.90 | 604.90 | 558,078 |
| Oct 12, 2023 | 575.00 | 606.00 | 550.00 | 590.65 | 590.65 | 348,795 |
| Oct 11, 2023 | 561.75 | 576.00 | 520.00 | 573.35 | 573.35 | 216,265 |
| Oct 10, 2023 | 540.00 | 583.50 | 533.10 | 573.20 | 573.20 | 437,969 |
| Oct 9, 2023 | 539.00 | 550.00 | 500.00 | 538.65 | 538.65 | 533,654 |
| Oct 6, 2023 | 501.00 | 525.00 | 500.00 | 521.25 | 521.25 | 580,115 |
| Oct 5, 2023 | 468.30 | 498.00 | 468.30 | 495.90 | 495.90 | 643,638 |
| Oct 4, 2023 | 460.00 | 475.00 | 457.00 | 470.90 | 470.90 | 427,545 |
| Oct 3, 2023 | 466.10 | 479.00 | 456.00 | 460.20 | 460.20 | 261,291 |
| Oct 2, 2023 | 490.00 | 496.80 | 479.00 | 479.95 | 479.95 | 255,898 |
| Sep 29, 2023 | 505.00 | 520.00 | 470.00 | 481.75 | 481.75 | 860,663 |
| Sep 28, 2023 | 490.00 | 509.00 | 490.00 | 504.60 | 504.60 | 429,452 |
| Sep 27, 2023 | 470.10 | 496.50 | 470.10 | 491.15 | 491.15 | 119,098 |
| Sep 26, 2023 | 462.20 | 480.00 | 441.55 | 478.85 | 478.85 | 203,619 |
| Sep 25, 2023 | 469.70 | 479.00 | 450.00 | 462.15 | 462.15 | 101,869 |
| Sep 22, 2023 | 480.00 | 492.00 | 467.00 | 468.65 | 468.65 | 102,581 |
| Sep 21, 2023 | 469.00 | 485.05 | 448.20 | 473.75 | 473.75 | 238,221 |
| Sep 20, 2023 | 480.20 | 504.45 | 469.25 | 471.40 | 471.40 | 160,869 |
| Sep 19, 2023 | 499.00 | 509.00 | 485.00 | 489.70 | 489.70 | 223,943 |
| Sep 18, 2023 | 483.00 | 500.00 | 482.05 | 493.90 | 493.90 | 151,741 |
| Sep 15, 2023 | 475.00 | 488.00 | 473.00 | 486.00 | 486.00 | 144,663 |
| Sep 14, 2023 | 466.00 | 500.00 | 466.00 | 484.85 | 484.85 | 114,267 |
| Sep 13, 2023 | 460.00 | 480.75 | 460.00 | 465.05 | 465.05 | 232,466 |
| Sep 12, 2023 | 432.00 | 466.00 | 418.00 | 455.65 | 455.65 | 794,931 |
| Sep 11, 2023 | 445.00 | 454.00 | 426.45 | 430.40 | 430.40 | 826,337 |
| Sep 8, 2023 | 470.00 | 470.00 | 424.40 | 445.25 | 445.25 | 528,727 |
| Sep 7, 2023 | 481.00 | 490.00 | 451.50 | 454.30 | 454.30 | 668,356 |
| Sep 6, 2023 | 503.00 | 504.95 | 481.45 | 483.05 | 483.05 | 126,205 |
| Sep 5, 2023 | 529.00 | 529.00 | 485.10 | 499.05 | 499.05 | 448,418 |
| Sep 4, 2023 | 530.00 | 550.00 | 521.00 | 533.20 | 533.20 | 80,223 |
| Sep 1, 2023 | 530.00 | 554.00 | 521.50 | 529.80 | 529.80 | 97,616 |
| Aug 31, 2023 | 554.00 | 554.00 | 521.00 | 530.00 | 530.00 | 202,003 |
| Aug 30, 2023 | 570.00 | 581.45 | 543.55 | 548.55 | 548.55 | 210,454 |
| Aug 29, 2023 | 560.00 | 585.00 | 560.00 | 570.25 | 570.25 | 186,181 |
| Aug 28, 2023 | 542.10 | 566.00 | 542.00 | 558.10 | 558.10 | 541,456 |
| Aug 25, 2023 | 540.00 | 552.90 | 530.00 | 542.10 | 542.10 | 244,982 |
| Aug 24, 2023 | 525.20 | 540.00 | 525.20 | 534.25 | 534.25 | 196,737 |
| Aug 23, 2023 | 504.60 | 532.95 | 497.00 | 520.10 | 520.10 | 159,925 |
| Aug 22, 2023 | 514.45 | 514.45 | 492.40 | 499.10 | 499.10 | 186,876 |
| Aug 18, 2023 | 518.00 | 525.80 | 493.90 | 501.30 | 501.30 | 172,282 |
| Aug 17, 2023 | 499.00 | 520.85 | 499.00 | 516.60 | 516.60 | 288,092 |
| Aug 16, 2023 | 470.65 | 500.00 | 470.65 | 496.55 | 496.55 | 266,159 |
| Aug 15, 2023 | 430.00 | 467.50 | 430.00 | 460.80 | 460.80 | 925,336 |
| Aug 14, 2023 | 400.00 | 440.00 | 386.00 | 428.35 | 428.35 | 787,874 |
| Aug 11, 2023 | 415.00 | 418.90 | 397.60 | 405.80 | 405.80 | 327,215 |
| Aug 10, 2023 | 413.00 | 422.00 | 405.00 | 407.00 | 407.00 | 365,262 |
| Aug 9, 2023 | 421.00 | 434.15 | 410.15 | 412.15 | 412.15 | 246,518 |
| Aug 8, 2023 | 421.20 | 435.00 | 416.95 | 419.85 | 419.85 | 533,591 |
| Aug 7, 2023 | 424.00 | 436.00 | 410.50 | 412.70 | 412.70 | 344,029 |
| Aug 4, 2023 | 442.00 | 442.00 | 416.75 | 423.75 | 423.75 | 459,767 |
| Aug 3, 2023 | 405.00 | 441.50 | 388.70 | 425.40 | 425.40 | 745,354 |
| Aug 2, 2023 | 400.00 | 417.90 | 400.00 | 407.15 | 407.15 | 107,030 |
| Aug 1, 2023 | 415.00 | 419.00 | 403.10 | 410.00 | 410.00 | 308,034 |
| Jul 31, 2023 | 424.00 | 427.00 | 408.00 | 408.55 | 408.55 | 303,127 |
| Jul 28, 2023 | 411.00 | 433.00 | 405.00 | 423.35 | 423.35 | 167,604 |
| Jul 27, 2023 | 443.00 | 443.00 | 403.25 | 410.65 | 410.65 | 214,465 |
| Jul 26, 2023 | 435.00 | 449.00 | 432.00 | 434.10 | 434.10 | 109,398 |
| Jul 25, 2023 | 431.30 | 445.85 | 426.00 | 438.50 | 438.50 | 150,492 |
| Jul 24, 2023 | 450.00 | 451.00 | 431.55 | 436.75 | 436.75 | 123,155 |
| Jul 21, 2023 | 432.65 | 448.00 | 432.65 | 446.15 | 446.15 | 118,139 |
| Jul 20, 2023 | 426.00 | 434.50 | 421.10 | 433.80 | 433.80 | 94,757 |
| Jul 19, 2023 | 437.00 | 442.00 | 420.50 | 431.25 | 431.25 | 311,723 |
| Jul 18, 2023 | 450.00 | 457.20 | 430.00 | 438.20 | 438.20 | 350,176 |
| Jul 17, 2023 | 414.70 | 451.00 | 414.70 | 442.80 | 442.80 | 474,912 |
| Jul 14, 2023 | 418.00 | 418.50 | 407.20 | 414.70 | 414.70 | 194,549 |
| Jul 13, 2023 | 394.00 | 421.30 | 382.00 | 418.50 | 418.50 | 261,356 |
| Jul 12, 2023 | 380.00 | 395.70 | 379.90 | 381.65 | 381.65 | 132,650 |
| Jul 11, 2023 | 378.00 | 388.00 | 372.80 | 379.90 | 379.90 | 140,350 |
| Jul 10, 2023 | 396.00 | 396.50 | 376.00 | 384.00 | 384.00 | 243,053 |
| Jul 7, 2023 | 391.10 | 402.00 | 390.30 | 391.40 | 391.40 | 154,388 |
| Jul 6, 2023 | 405.90 | 408.00 | 385.45 | 396.90 | 396.90 | 136,183 |
| Jul 5, 2023 | 400.00 | 406.90 | 384.00 | 405.90 | 405.90 | 140,485 |
| Jul 4, 2023 | 399.50 | 405.00 | 392.00 | 404.35 | 404.35 | 184,567 |
| Jul 3, 2023 | 398.30 | 402.00 | 378.40 | 393.45 | 393.45 | 395,346 |
| Jun 30, 2023 | 382.00 | 394.70 | 380.00 | 391.15 | 391.15 | 327,914 |
| Jun 29, 2023 | 391.60 | 391.60 | 369.00 | 378.15 | 378.15 | 415,422 |
| Jun 28, 2023 | 400.00 | 420.95 | 379.50 | 384.20 | 384.20 | 787,875 |
| Jun 27, 2023 | 429.00 | 430.00 | 377.00 | 384.20 | 384.20 | 694,306 |
| Jun 26, 2023 | 400.40 | 434.00 | 381.95 | 428.45 | 428.45 | 1,343,783 |
| Jun 23, 2023 | 353.00 | 375.00 | 347.10 | 366.80 | 366.80 | 372,204 |
| Jun 22, 2023 | 357.00 | 358.50 | 339.45 | 356.35 | 356.35 | 731,098 |
| Jun 21, 2023 | 316.55 | 360.00 | 316.55 | 353.60 | 353.60 | 786,613 |
| Jun 16, 2023 | 292.10 | 302.00 | 287.50 | 301.50 | 301.50 | 236,398 |
| Jun 15, 2023 | 281.50 | 290.35 | 273.00 | 287.40 | 287.40 | 228,481 |
| Jun 14, 2023 | 278.50 | 278.50 | 263.00 | 271.10 | 271.10 | 170,538 |
| Jun 13, 2023 | 282.00 | 289.00 | 269.15 | 278.20 | 278.20 | 222,168 |
| Jun 12, 2023 | 289.00 | 290.00 | 282.00 | 284.65 | 284.65 | 123,409 |
| Jun 9, 2023 | 297.00 | 300.00 | 283.15 | 288.85 | 288.85 | 180,650 |
| Jun 8, 2023 | 289.10 | 294.90 | 285.00 | 293.40 | 293.40 | 238,071 |
| Jun 7, 2023 | 295.00 | 297.30 | 285.50 | 289.10 | 289.10 | 401,384 |
| Jun 6, 2023 | 294.85 | 306.20 | 289.50 | 292.90 | 292.90 | 480,645 |
| Jun 5, 2023 | 270.00 | 294.00 | 269.00 | 290.70 | 290.70 | 586,417 |
| Jun 2, 2023 | 245.15 | 265.00 | 242.00 | 263.60 | 263.60 | 799,409 |
| Jun 1, 2023 | 235.00 | 246.30 | 230.00 | 245.15 | 245.15 | 778,490 |
| May 31, 2023 | 228.00 | 234.50 | 224.00 | 232.05 | 232.05 | 150,513 |
| May 30, 2023 | 222.75 | 225.50 | 219.80 | 225.40 | 225.40 | 147,055 |
| May 29, 2023 | 224.00 | 224.00 | 213.00 | 222.75 | 222.75 | 57,503 |
| May 24, 2023 | 220.00 | 225.00 | 211.00 | 220.70 | 220.70 | 258,160 |
| May 23, 2023 | 211.15 | 219.00 | 211.15 | 217.55 | 217.55 | 95,906 |
| May 22, 2023 | 217.00 | 218.00 | 210.00 | 211.70 | 211.70 | 225,126 |
| May 19, 2023 | 214.00 | 219.00 | 214.00 | 215.15 | 215.15 | 122,880 |
| May 18, 2023 | 211.00 | 218.00 | 204.75 | 213.55 | 213.55 | 479,682 |
| May 17, 2023 | 208.00 | 211.00 | 207.65 | 211.00 | 211.00 | 137,008 |
| May 16, 2023 | 212.90 | 213.00 | 201.10 | 202.75 | 202.75 | 310,953 |
| May 15, 2023 | 214.00 | 218.00 | 210.00 | 210.75 | 210.75 | 217,913 |
| May 12, 2023 | 210.00 | 216.00 | 207.60 | 213.75 | 213.75 | 161,889 |
| May 11, 2023 | 211.00 | 212.40 | 205.65 | 210.00 | 210.00 | 63,159 |
| May 10, 2023 | 213.50 | 213.50 | 203.00 | 208.20 | 208.20 | 126,308 |
| May 9, 2023 | 210.00 | 214.20 | 206.25 | 210.75 | 210.75 | 130,659 |
| May 8, 2023 | 209.00 | 216.00 | 201.50 | 209.40 | 209.40 | 196,005 |
| May 5, 2023 | 202.00 | 207.00 | 200.00 | 204.00 | 204.00 | 113,529 |
| May 4, 2023 | 213.00 | 213.00 | 195.50 | 202.20 | 202.20 | 186,706 |
| May 3, 2023 | 203.00 | 208.95 | 202.00 | 205.25 | 205.25 | 336,433 |
| May 2, 2023 | 202.00 | 206.15 | 199.25 | 201.40 | 201.40 | 160,193 |
| Apr 28, 2023 | 200.00 | 206.80 | 196.00 | 201.80 | 201.80 | 329,833 |
| Apr 27, 2023 | 202.00 | 206.00 | 198.00 | 198.85 | 198.85 | 93,198 |
| Apr 26, 2023 | 207.00 | 212.75 | 200.10 | 202.00 | 202.00 | 77,468 |