Buenos Aires - Delayed Quote • ARS
Grupo Clarín S.A. (GCLA.BA)
As of 2:53 PM GMT-3. Market Open.
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 24, 2024 | 1,817.00 | 1,830.00 | 1,800.00 | 1,828.00 | 1,828.00 | 1,867 |
| Apr 23, 2024 | 1,760.00 | 1,830.00 | 1,760.00 | 1,810.00 | 1,810.00 | 2,329 |
| Apr 22, 2024 | 1,825.00 | 1,834.00 | 1,750.00 | 1,829.50 | 1,829.50 | 14,765 |
| Apr 19, 2024 | 1,850.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,800.00 | 906 |
| Apr 18, 2024 | 1,870.00 | 1,870.00 | 1,801.00 | 1,830.00 | 1,830.00 | 2,931 |
| Apr 17, 2024 | 1,901.50 | 1,901.50 | 1,810.00 | 1,830.00 | 1,830.00 | 5,324 |
| Apr 16, 2024 | 1,811.50 | 1,900.00 | 1,718.50 | 1,865.50 | 1,865.50 | 4,794 |
| Apr 15, 2024 | 1,771.00 | 1,841.00 | 1,771.00 | 1,811.50 | 1,811.50 | 1,413 |
| Apr 12, 2024 | 1,830.00 | 1,865.00 | 1,800.00 | 1,844.00 | 1,844.00 | 32,797 |
| Apr 11, 2024 | 1,850.00 | 1,850.00 | 1,750.50 | 1,821.00 | 1,821.00 | 60 |
| Apr 10, 2024 | 1,900.00 | 1,950.00 | 1,816.50 | 1,867.50 | 1,867.50 | 17,367 |
| Apr 9, 2024 | 1,999.00 | 1,999.00 | 1,870.00 | 1,928.50 | 1,928.50 | 3,615 |
| Apr 8, 2024 | 1,975.00 | 2,022.50 | 1,921.50 | 1,960.00 | 1,960.00 | 7,033 |
| Apr 5, 2024 | 2,050.00 | 2,050.00 | 1,890.00 | 1,965.00 | 1,965.00 | 6,708 |
| Apr 4, 2024 | 2,023.00 | 2,023.00 | 1,900.00 | 1,997.50 | 1,997.50 | 5,185 |
| Apr 3, 2024 | 1,895.00 | 1,950.00 | 1,860.50 | 1,945.50 | 1,945.50 | 2,903 |
| Mar 27, 2024 | 1,944.00 | 1,944.00 | 1,850.00 | 1,893.50 | 1,893.50 | 36,622 |
| Mar 26, 2024 | 1,880.00 | 1,979.50 | 1,870.00 | 1,889.00 | 1,889.00 | 4,192 |
| Mar 25, 2024 | 1,945.00 | 1,973.50 | 1,841.00 | 1,878.50 | 1,878.50 | 3,348 |
| Mar 22, 2024 | 1,975.00 | 1,975.00 | 1,864.50 | 1,922.00 | 1,922.00 | 13,364 |
| Mar 21, 2024 | 1,930.00 | 1,980.00 | 1,855.00 | 1,957.00 | 1,957.00 | 2,726 |
| Mar 20, 2024 | 1,674.00 | 1,945.00 | 1,620.00 | 1,928.00 | 1,928.00 | 12,559 |
| Mar 19, 2024 | 1,649.50 | 1,730.00 | 1,630.00 | 1,674.00 | 1,674.00 | 15,825 |
| Mar 18, 2024 | 1,601.50 | 1,755.00 | 1,531.50 | 1,618.00 | 1,618.00 | 3,570 |
| Mar 15, 2024 | 1,550.00 | 1,600.00 | 1,505.00 | 1,572.50 | 1,572.50 | 8,289 |
| Mar 14, 2024 | 1,521.50 | 1,556.00 | 1,505.00 | 1,533.00 | 1,533.00 | 911 |
| Mar 13, 2024 | 1,600.00 | 1,642.00 | 1,515.00 | 1,545.50 | 1,545.50 | 4,185 |
| Mar 12, 2024 | 1,587.00 | 1,645.00 | 1,500.00 | 1,537.00 | 1,537.00 | 11,414 |
| Mar 11, 2024 | 1,513.00 | 1,610.00 | 1,510.00 | 1,526.00 | 1,526.00 | 2,877 |
| Mar 8, 2024 | 1,600.00 | 1,646.00 | 1,535.00 | 1,577.50 | 1,577.50 | 1,916 |
| Mar 7, 2024 | 1,600.00 | 1,600.00 | 1,520.00 | 1,551.50 | 1,551.50 | 3,551 |
| Mar 6, 2024 | 1,649.50 | 1,650.00 | 1,615.00 | 1,618.00 | 1,618.00 | 1,774 |
| Mar 5, 2024 | 1,680.00 | 1,729.00 | 1,550.00 | 1,638.00 | 1,638.00 | 24,066 |
| Mar 4, 2024 | 1,608.50 | 1,750.00 | 1,608.50 | 1,678.50 | 1,678.50 | 28,720 |
| Mar 1, 2024 | 1,650.00 | 1,688.00 | 1,570.00 | 1,665.50 | 1,665.50 | 2,358 |
| Feb 29, 2024 | 1,650.00 | 1,715.00 | 1,580.00 | 1,653.50 | 1,653.50 | 3,342 |
| Feb 28, 2024 | 1,595.00 | 1,704.00 | 1,541.50 | 1,687.00 | 1,687.00 | 18,030 |
| Feb 27, 2024 | 1,658.50 | 1,658.50 | 1,560.00 | 1,580.00 | 1,580.00 | 14,577 |
| Feb 26, 2024 | 1,698.50 | 1,698.50 | 1,605.00 | 1,624.00 | 1,624.00 | 1,307 |
| Feb 23, 2024 | 1,600.00 | 1,673.00 | 1,550.50 | 1,661.00 | 1,661.00 | 2,830 |
| Feb 22, 2024 | 1,559.00 | 1,710.00 | 1,540.00 | 1,644.00 | 1,644.00 | 3,823 |
| Feb 21, 2024 | 1,570.00 | 1,590.00 | 1,500.00 | 1,557.00 | 1,557.00 | 935 |
| Feb 20, 2024 | 1,567.00 | 1,618.50 | 1,567.00 | 1,582.50 | 1,582.50 | 1,153 |
| Feb 19, 2024 | 1,600.00 | 1,637.50 | 1,551.00 | 1,592.00 | 1,592.00 | 1,385 |
| Feb 16, 2024 | 1,617.00 | 1,617.00 | 1,565.00 | 1,600.00 | 1,600.00 | 7,020 |
| Feb 15, 2024 | 1,595.00 | 1,644.00 | 1,550.00 | 1,617.00 | 1,617.00 | 2,092 |
| Feb 14, 2024 | 1,605.00 | 1,685.00 | 1,520.00 | 1,595.00 | 1,595.00 | 3,393 |
| Feb 9, 2024 | 1,594.50 | 1,680.00 | 1,570.00 | 1,607.00 | 1,607.00 | 1,391 |
| Feb 8, 2024 | 1,550.00 | 1,601.00 | 1,490.00 | 1,574.50 | 1,574.50 | 2,290 |
| Feb 7, 2024 | 1,590.00 | 1,590.00 | 1,485.00 | 1,539.50 | 1,539.50 | 8,726 |
| Feb 6, 2024 | 1,570.00 | 1,640.00 | 1,550.50 | 1,617.50 | 1,617.50 | 5,947 |
| Feb 5, 2024 | 1,607.50 | 1,750.00 | 1,570.00 | 1,600.00 | 1,600.00 | 39,012 |
| Feb 2, 2024 | 1,624.00 | 1,700.00 | 1,600.00 | 1,634.00 | 1,634.00 | 1,030 |
| Feb 1, 2024 | 1,650.00 | 1,650.00 | 1,578.00 | 1,614.00 | 1,614.00 | 2,801 |
| Jan 31, 2024 | 1,600.00 | 1,644.50 | 1,553.00 | 1,607.50 | 1,607.50 | 29,327 |
| Jan 30, 2024 | 1,600.00 | 1,683.00 | 1,540.00 | 1,610.50 | 1,610.50 | 19,825 |
| Jan 29, 2024 | 1,659.00 | 1,659.00 | 1,510.00 | 1,608.00 | 1,608.00 | 19,620 |
| Jan 26, 2024 | 1,700.50 | 1,717.00 | 1,602.00 | 1,647.00 | 1,647.00 | 49,129 |
| Jan 25, 2024 | 1,605.00 | 1,727.00 | 1,550.00 | 1,637.00 | 1,637.00 | 41,811 |
| Jan 24, 2024 | 1,645.00 | 1,689.50 | 1,500.00 | 1,618.00 | 1,618.00 | 36,398 |
| Jan 23, 2024 | 1,415.00 | 1,720.00 | 1,415.00 | 1,610.00 | 1,610.00 | 44,506 |
| Jan 22, 2024 | 1,126.00 | 1,440.00 | 1,126.00 | 1,370.50 | 1,370.50 | 21,055 |
| Jan 19, 2024 | 1,148.00 | 1,148.00 | 1,080.00 | 1,124.00 | 1,124.00 | 22,265 |
| Jan 18, 2024 | 1,031.00 | 1,155.00 | 1,000.00 | 1,132.50 | 1,132.50 | 68,467 |
| Jan 17, 2024 | 1,062.00 | 1,155.00 | 1,000.00 | 1,031.00 | 1,031.00 | 36,619 |
| Jan 16, 2024 | 1,000.00 | 1,064.00 | 1,000.00 | 1,062.00 | 1,062.00 | 2,377 |
| Jan 15, 2024 | 970.00 | 1,081.00 | 970.00 | 1,035.00 | 1,035.00 | 6,905 |
| Jan 12, 2024 | 999.50 | 1,098.50 | 999.50 | 1,032.00 | 1,032.00 | 30,917 |
| Jan 11, 2024 | 1,025.00 | 1,069.00 | 1,006.50 | 1,035.50 | 1,035.50 | 1,253 |
| Jan 10, 2024 | 975.00 | 1,040.00 | 950.50 | 1,022.50 | 1,022.50 | 26,453 |
| Jan 9, 2024 | 932.00 | 1,000.00 | 932.00 | 976.00 | 976.00 | 1,746 |
| Jan 8, 2024 | 920.00 | 960.00 | 858.00 | 931.50 | 931.50 | 17,353 |
| Jan 5, 2024 | 880.00 | 949.50 | 850.00 | 914.50 | 914.50 | 16,615 |
| Jan 4, 2024 | 852.00 | 869.50 | 852.00 | 861.50 | 861.50 | 13,914 |
| Jan 3, 2024 | 825.00 | 860.00 | 825.00 | 852.50 | 852.50 | 2,537 |
| Jan 2, 2024 | 851.50 | 867.00 | 851.50 | 854.50 | 854.50 | 265 |
| Dec 29, 2023 | 862.00 | 882.00 | 825.00 | 867.00 | 867.00 | 2,317 |
| Dec 28, 2023 | 830.00 | 850.00 | 795.00 | 850.00 | 850.00 | 100,655 |
| Dec 27, 2023 | 800.00 | 850.00 | 800.00 | 810.50 | 810.50 | 70,879 |
| Dec 26, 2023 | 853.00 | 853.00 | 812.00 | 839.50 | 839.50 | 10,668 |
| Dec 22, 2023 | 854.50 | 885.00 | 831.50 | 857.50 | 857.50 | 11,689 |
| Dec 21, 2023 | 861.00 | 880.00 | 820.00 | 862.00 | 862.00 | 149,221 |
| Dec 20, 2023 | 883.00 | 883.00 | 840.50 | 851.50 | 851.50 | 19,450 |
| Dec 19, 2023 | 852.00 | 880.00 | 850.00 | 850.00 | 850.00 | 1,557 |
| Dec 18, 2023 | 900.00 | 900.00 | 845.00 | 852.00 | 852.00 | 16,376 |
| Dec 15, 2023 | 859.50 | 897.00 | 830.50 | 880.00 | 880.00 | 6,577 |
| Dec 14, 2023 | 870.00 | 937.00 | 850.00 | 859.50 | 859.50 | 2,384 |
| Dec 13, 2023 | 892.00 | 950.00 | 841.00 | 888.50 | 888.50 | 16,736 |
| Dec 12, 2023 | 851.50 | 892.00 | 840.00 | 864.50 | 864.50 | 12,889 |
| Dec 11, 2023 | 850.50 | 892.50 | 800.00 | 848.20 | 848.20 | 19,275 |
| Dec 7, 2023 | 800.00 | 844.50 | 790.00 | 835.45 | 835.45 | 133,270 |
| Dec 6, 2023 | 780.00 | 810.00 | 780.00 | 796.95 | 796.95 | 16,540 |
| Dec 5, 2023 | 755.00 | 798.00 | 730.00 | 773.40 | 773.40 | 12,470 |
| Dec 4, 2023 | 780.50 | 790.00 | 736.50 | 752.70 | 752.70 | 6,820 |
| Dec 1, 2023 | 749.00 | 775.00 | 725.00 | 766.60 | 766.60 | 34,085 |
| Nov 30, 2023 | 800.00 | 800.00 | 727.00 | 740.00 | 740.00 | 11,724 |
| Nov 29, 2023 | 850.00 | 850.00 | 780.00 | 789.20 | 789.20 | 11,258 |
| Nov 28, 2023 | 890.00 | 890.00 | 820.00 | 844.80 | 844.80 | 5,250 |
| Nov 27, 2023 | 973.00 | 980.00 | 867.00 | 896.10 | 896.10 | 17,201 |
| Nov 24, 2023 | 870.00 | 999.00 | 870.00 | 974.30 | 974.30 | 7,252 |
| Nov 23, 2023 | 839.00 | 878.00 | 835.00 | 873.00 | 873.00 | 11,757 |
| Nov 22, 2023 | 830.00 | 875.00 | 802.00 | 838.60 | 838.60 | 2,578 |
| Nov 21, 2023 | 720.00 | 830.00 | 720.00 | 799.80 | 799.80 | 8,590 |
| Nov 17, 2023 | 709.50 | 738.00 | 685.50 | 710.00 | 710.00 | 2,089 |
| Nov 16, 2023 | 702.00 | 709.50 | 670.00 | 703.00 | 703.00 | 1,610 |
| Nov 15, 2023 | 686.00 | 705.00 | 677.50 | 702.00 | 702.00 | 978 |
| Nov 14, 2023 | 719.00 | 719.00 | 683.00 | 690.00 | 690.00 | 21,348 |
| Nov 13, 2023 | 715.00 | 750.00 | 703.00 | 719.00 | 719.00 | 9,957 |
| Nov 10, 2023 | 705.00 | 747.00 | 682.00 | 727.55 | 727.55 | 814 |
| Nov 9, 2023 | 690.00 | 738.00 | 653.00 | 729.40 | 729.40 | 1,572 |
| Nov 8, 2023 | 680.00 | 695.00 | 675.00 | 690.10 | 690.10 | 3,441 |
| Nov 7, 2023 | 699.00 | 719.00 | 675.50 | 691.00 | 691.00 | 7,875 |
| Nov 3, 2023 | 750.00 | 750.00 | 690.00 | 690.00 | 690.00 | 6,437 |
| Nov 2, 2023 | 678.50 | 760.00 | 670.50 | 734.45 | 734.45 | 2,697 |
| Nov 1, 2023 | 630.00 | 694.00 | 630.00 | 670.60 | 670.60 | 633 |
| Oct 31, 2023 | 643.00 | 650.00 | 610.00 | 650.00 | 650.00 | 5,423 |
| Oct 30, 2023 | 653.00 | 653.00 | 625.00 | 643.00 | 643.00 | 821 |
| Oct 27, 2023 | 689.00 | 689.00 | 640.00 | 658.20 | 658.20 | 24,671 |
| Oct 26, 2023 | 699.00 | 700.00 | 677.00 | 686.65 | 686.65 | 1,857 |
| Oct 25, 2023 | 699.50 | 699.50 | 650.00 | 694.10 | 694.10 | 2,263 |
| Oct 24, 2023 | 658.00 | 700.00 | 651.00 | 672.45 | 672.45 | 1,683 |
| Oct 23, 2023 | 750.00 | 750.00 | 657.50 | 684.45 | 684.45 | 7,359 |
| Oct 20, 2023 | 675.00 | 750.00 | 650.50 | 749.05 | 749.05 | 3,168 |
| Oct 19, 2023 | 690.00 | 699.00 | 665.50 | 675.00 | 675.00 | 2,433 |
| Oct 18, 2023 | 700.00 | 700.00 | 679.50 | 684.70 | 684.70 | 31,051 |
| Oct 17, 2023 | 690.00 | 694.50 | 677.50 | 681.25 | 681.25 | 10,684 |
| Oct 12, 2023 | 686.00 | 700.00 | 660.00 | 680.00 | 680.00 | 13,513 |
| Oct 11, 2023 | 680.00 | 705.00 | 658.00 | 685.00 | 685.00 | 3,481 |
| Oct 10, 2023 | 665.00 | 680.00 | 642.00 | 670.15 | 670.15 | 7,933 |
| Oct 9, 2023 | 650.00 | 682.00 | 630.50 | 665.20 | 665.20 | 2,584 |
| Oct 6, 2023 | 608.50 | 640.00 | 601.50 | 638.00 | 638.00 | 3,989 |
| Oct 5, 2023 | 598.00 | 605.00 | 572.50 | 598.05 | 598.05 | 4,071 |
| Oct 4, 2023 | 550.00 | 595.00 | 535.00 | 582.05 | 582.05 | 8,061 |
| Oct 3, 2023 | 542.50 | 557.50 | 512.50 | 550.30 | 550.30 | 8,846 |
| Oct 2, 2023 | 550.00 | 555.00 | 525.00 | 544.00 | 544.00 | 5,387 |
| Sep 29, 2023 | 560.00 | 580.00 | 536.00 | 549.50 | 549.50 | 14,264 |
| Sep 28, 2023 | 551.00 | 600.00 | 541.00 | 560.00 | 560.00 | 52,608 |
| Sep 27, 2023 | 550.00 | 568.00 | 540.00 | 559.00 | 559.00 | 2,766 |
| Sep 26, 2023 | 552.00 | 603.00 | 552.00 | 558.20 | 558.20 | 16,356 |
| Sep 25, 2023 | 600.00 | 608.00 | 567.00 | 576.80 | 576.80 | 7,211 |
| Sep 22, 2023 | 582.00 | 595.00 | 578.50 | 591.45 | 591.45 | 1,524 |
| Sep 21, 2023 | 605.50 | 605.50 | 560.00 | 591.60 | 591.60 | 6,654 |
| Sep 20, 2023 | 629.00 | 629.00 | 601.00 | 605.05 | 605.05 | 7,158 |
| Sep 19, 2023 | 628.50 | 634.00 | 613.50 | 629.00 | 629.00 | 2,115 |
| Sep 18, 2023 | 650.00 | 650.00 | 623.50 | 639.80 | 639.80 | 2,880 |
| Sep 15, 2023 | 650.00 | 650.00 | 619.00 | 639.85 | 639.85 | 4,069 |
| Sep 14, 2023 | 650.00 | 650.00 | 620.00 | 647.15 | 647.15 | 4,245 |
| Sep 13, 2023 | 600.50 | 644.50 | 600.50 | 637.15 | 637.15 | 4,610 |
| Sep 12, 2023 | 605.50 | 619.00 | 589.00 | 619.00 | 619.00 | 9,970 |
| Sep 11, 2023 | 622.00 | 632.00 | 605.00 | 605.95 | 605.95 | 5,152 |
| Sep 8, 2023 | 611.00 | 644.00 | 611.00 | 621.55 | 621.55 | 2,449 |
| Sep 7, 2023 | 653.00 | 653.00 | 619.50 | 625.40 | 625.40 | 6,886 |
| Sep 6, 2023 | 626.00 | 649.00 | 612.00 | 645.50 | 645.50 | 1,952 |
| Sep 5, 2023 | 646.25 | 650.00 | 611.50 | 626.70 | 626.70 | 2,005 |
| Sep 4, 2023 | 633.00 | 649.30 | 622.00 | 646.25 | 646.25 | 2,228 |
| Sep 1, 2023 | 651.00 | 651.00 | 620.50 | 645.00 | 645.00 | 4,857 |
| Aug 31, 2023 | 655.00 | 655.00 | 630.00 | 640.25 | 640.25 | 14,603 |
| Aug 30, 2023 | 650.00 | 668.00 | 640.00 | 645.00 | 645.00 | 28,258 |
| Aug 29, 2023 | 640.00 | 675.00 | 640.00 | 653.70 | 653.70 | 18,587 |
| Aug 28, 2023 | 620.00 | 650.00 | 620.00 | 648.35 | 648.35 | 9,170 |
| Aug 25, 2023 | 627.00 | 627.00 | 602.00 | 626.50 | 626.50 | 3,715 |
| Aug 24, 2023 | 620.00 | 628.00 | 605.00 | 621.50 | 621.50 | 2,588 |
| Aug 23, 2023 | 610.00 | 618.00 | 600.00 | 608.00 | 608.00 | 912 |
| Aug 22, 2023 | 570.00 | 602.00 | 570.00 | 600.00 | 600.00 | 5,945 |
| Aug 18, 2023 | 580.00 | 605.00 | 568.00 | 591.20 | 591.20 | 4,130 |
| Aug 17, 2023 | 550.00 | 578.00 | 540.00 | 575.65 | 575.65 | 5,452 |
| Aug 16, 2023 | 538.00 | 569.00 | 521.00 | 548.50 | 548.50 | 14,501 |
| Aug 15, 2023 | 500.50 | 550.00 | 483.00 | 537.25 | 537.25 | 10,162 |
| Aug 14, 2023 | 497.00 | 510.00 | 451.00 | 508.05 | 508.05 | 82,135 |
| Aug 11, 2023 | 514.50 | 524.50 | 506.00 | 519.40 | 519.40 | 2,258 |
| Aug 10, 2023 | 502.00 | 517.50 | 490.00 | 514.50 | 514.50 | 43,862 |
| Aug 9, 2023 | 520.00 | 520.00 | 480.00 | 501.00 | 501.00 | 17,132 |
| Aug 8, 2023 | 495.00 | 506.00 | 485.50 | 503.90 | 503.90 | 10,938 |
| Aug 7, 2023 | 481.00 | 499.00 | 470.00 | 490.25 | 490.25 | 67,910 |
| Aug 4, 2023 | 465.00 | 515.00 | 465.00 | 480.50 | 480.50 | 8,995 |
| Aug 3, 2023 | 460.00 | 480.00 | 460.00 | 471.00 | 471.00 | 2,304 |
| Aug 2, 2023 | 480.00 | 480.00 | 460.00 | 475.00 | 475.00 | 7,058 |
| Aug 1, 2023 | 474.00 | 478.50 | 462.50 | 475.55 | 475.55 | 1,106 |
| Jul 31, 2023 | 470.00 | 484.50 | 462.50 | 474.00 | 474.00 | 952 |
| Jul 28, 2023 | 450.00 | 472.00 | 450.00 | 469.50 | 469.50 | 7,177 |
| Jul 27, 2023 | 464.00 | 475.00 | 454.00 | 460.00 | 460.00 | 2,535 |
| Jul 26, 2023 | 475.00 | 475.00 | 454.00 | 464.00 | 464.00 | 1,234 |
| Jul 25, 2023 | 462.50 | 470.00 | 453.00 | 460.60 | 460.60 | 13,855 |
| Jul 24, 2023 | 456.00 | 465.00 | 450.00 | 461.10 | 461.10 | 3,809 |
| Jul 21, 2023 | 459.50 | 459.50 | 450.00 | 456.50 | 456.50 | 3,173 |
| Jul 20, 2023 | 453.00 | 475.00 | 433.00 | 453.50 | 453.50 | 1,694 |
| Jul 19, 2023 | 466.50 | 466.50 | 449.00 | 452.60 | 452.60 | 2,242 |
| Jul 18, 2023 | 464.50 | 464.50 | 451.50 | 459.00 | 459.00 | 33,260 |
| Jul 17, 2023 | 452.00 | 463.50 | 437.50 | 460.00 | 460.00 | 12,733 |
| Jul 14, 2023 | 455.00 | 455.00 | 437.00 | 450.60 | 450.60 | 17,634 |
| Jul 13, 2023 | 450.00 | 460.00 | 433.00 | 449.65 | 449.65 | 4,238 |
| Jul 12, 2023 | 456.00 | 470.00 | 440.00 | 447.75 | 447.75 | 43,173 |
| Jul 11, 2023 | 449.75 | 460.00 | 441.50 | 455.70 | 455.70 | 4,456 |
| Jul 10, 2023 | 433.00 | 459.50 | 430.00 | 448.85 | 448.85 | 7,130 |
| Jul 7, 2023 | 438.00 | 454.00 | 431.00 | 437.00 | 437.00 | 4,663 |
| Jul 6, 2023 | 450.00 | 450.00 | 425.00 | 438.50 | 438.50 | 7,177 |
| Jul 5, 2023 | 459.00 | 459.50 | 435.00 | 450.00 | 450.00 | 6,309 |
| Jul 4, 2023 | 460.00 | 466.50 | 449.00 | 459.50 | 459.50 | 4,826 |
| Jul 3, 2023 | 443.00 | 455.00 | 428.00 | 455.00 | 455.00 | 10,477 |
| Jun 30, 2023 | 440.00 | 440.00 | 423.50 | 435.05 | 435.05 | 34,553 |
| Jun 29, 2023 | 427.00 | 439.50 | 427.00 | 435.00 | 435.00 | 3,922 |
| Jun 28, 2023 | 437.50 | 442.00 | 425.00 | 437.90 | 437.90 | 19,003 |
| Jun 27, 2023 | 444.50 | 444.50 | 431.00 | 437.50 | 437.50 | 14,235 |
| Jun 26, 2023 | 421.00 | 445.00 | 421.00 | 433.30 | 433.30 | 54,935 |
| Jun 23, 2023 | 417.00 | 425.00 | 405.00 | 424.45 | 424.45 | 24,523 |
| Jun 22, 2023 | 420.00 | 420.00 | 400.00 | 416.05 | 416.05 | 4,461 |
| Jun 21, 2023 | 385.00 | 423.00 | 385.00 | 418.80 | 418.80 | 32,108 |
| Jun 16, 2023 | 379.00 | 389.00 | 368.50 | 380.75 | 380.75 | 8,248 |
| Jun 15, 2023 | 376.00 | 376.00 | 363.00 | 374.30 | 374.30 | 3,934 |
| Jun 14, 2023 | 364.50 | 374.00 | 356.00 | 366.65 | 366.65 | 9,172 |
| Jun 13, 2023 | 355.00 | 365.00 | 350.00 | 357.20 | 357.20 | 3,833 |
| Jun 12, 2023 | 357.00 | 363.50 | 350.50 | 357.50 | 357.50 | 885 |
| Jun 9, 2023 | 362.00 | 362.00 | 354.00 | 357.05 | 357.05 | 11,833 |
| Jun 8, 2023 | 365.00 | 365.00 | 345.50 | 363.35 | 363.35 | 3,833 |
| Jun 7, 2023 | 352.00 | 368.00 | 352.00 | 356.50 | 356.50 | 5,295 |
| Jun 6, 2023 | 342.50 | 355.00 | 330.00 | 353.80 | 353.80 | 4,194 |
| Jun 5, 2023 | 338.00 | 349.00 | 331.50 | 342.65 | 342.65 | 13,672 |
| Jun 2, 2023 | 331.50 | 344.00 | 331.50 | 338.30 | 338.30 | 9,672 |
| Jun 1, 2023 | 323.00 | 348.50 | 323.00 | 337.00 | 337.00 | 8,438 |
| May 31, 2023 | 313.00 | 328.50 | 313.00 | 328.00 | 328.00 | 132,489 |
| May 30, 2023 | 321.00 | 329.50 | 315.00 | 318.00 | 318.00 | 90,901 |
| May 29, 2023 | 325.00 | 329.00 | 316.00 | 328.95 | 328.95 | 10,577 |
| May 24, 2023 | 322.00 | 327.50 | 310.00 | 321.50 | 321.50 | 7,529 |
| May 23, 2023 | 335.50 | 335.50 | 320.00 | 321.05 | 321.05 | 17,235 |
| May 22, 2023 | 322.00 | 335.50 | 317.00 | 322.75 | 322.75 | 10,907 |
| May 19, 2023 | 310.00 | 329.00 | 310.00 | 321.45 | 321.45 | 6,087 |
| May 18, 2023 | 308.00 | 320.00 | 300.00 | 314.85 | 314.85 | 12,505 |
| May 17, 2023 | 315.50 | 318.00 | 300.00 | 309.50 | 309.50 | 2,494 |
| May 16, 2023 | 293.00 | 322.00 | 280.00 | 307.55 | 307.55 | 35,384 |
| May 15, 2023 | 265.00 | 290.00 | 265.00 | 286.80 | 286.80 | 42,772 |
| May 12, 2023 | 277.00 | 277.00 | 266.00 | 274.00 | 274.00 | 3,231 |
| May 11, 2023 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 4,956 |
| May 10, 2023 | 266.00 | 276.00 | 262.50 | 264.25 | 264.25 | 5,237 |
| May 9, 2023 | 270.00 | 276.50 | 265.00 | 269.15 | 269.15 | 10,353 |
| May 8, 2023 | 270.00 | 274.90 | 262.00 | 269.65 | 269.65 | 5,393 |
| May 5, 2023 | 259.00 | 272.50 | 252.50 | 265.00 | 265.00 | 5,457 |
| May 4, 2023 | 255.00 | 262.00 | 251.00 | 257.00 | 257.00 | 2,023 |
| May 3, 2023 | 260.00 | 271.00 | 257.00 | 258.50 | 258.50 | 3,157 |
| May 2, 2023 | 265.00 | 268.50 | 252.00 | 257.00 | 257.00 | 1,069 |
| Apr 28, 2023 | 271.00 | 271.00 | 251.00 | 261.00 | 261.00 | 2,493 |
| Apr 27, 2023 | 275.00 | 275.00 | 260.00 | 264.00 | 264.00 | 11,200 |
| Apr 26, 2023 | 268.50 | 273.00 | 260.00 | 272.45 | 272.45 | 7,645 |
| Apr 25, 2023 | 257.00 | 262.00 | 250.00 | 261.80 | 261.80 | 4,674 |
| Apr 24, 2023 | 259.00 | 266.00 | 253.00 | 254.75 | 254.75 | 7,339 |