Johannesburg - Delayed Quote • ZAc
Growthpoint Properties Limited (GRT.JO)
At close: April 25 at 5:05 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 | 1,025.00 | 1,044.00 | 1,015.00 | 1,036.00 | 1,036.00 | 11,252,914 |
| Apr 24, 2024 | 1,045.00 | 1,033.00 | 1,016.00 | 1,025.00 | 1,025.00 | 11,330,039 |
| Apr 23, 2024 | 1,040.00 | 1,038.00 | 1,010.00 | 1,027.00 | 1,027.00 | 7,924,472 |
| Apr 22, 2024 | 1,067.00 | 1,047.00 | 1,029.00 | 1,037.00 | 1,037.00 | 4,987,785 |
| Apr 19, 2024 | 1,057.00 | 1,048.00 | 1,030.00 | 1,037.00 | 1,037.00 | 5,693,560 |
| Apr 18, 2024 | 1,031.00 | 1,051.00 | 1,024.00 | 1,045.00 | 1,045.00 | 10,485,525 |
| Apr 17, 2024 | 1,048.00 | 1,053.00 | 1,025.00 | 1,029.00 | 1,029.00 | 14,243,570 |
| Apr 16, 2024 | 1,055.00 | 1,058.00 | 1,040.00 | 1,040.00 | 1,040.00 | 27,429,389 |
| Apr 15, 2024 | 1,075.00 | 1,074.00 | 1,055.00 | 1,063.00 | 1,063.00 | 10,798,427 |
| Apr 12, 2024 | 1,085.00 | 1,094.00 | 1,059.00 | 1,066.00 | 1,066.00 | 14,111,265 |
| Apr 11, 2024 | 1,087.00 | 1,094.00 | 1,078.00 | 1,094.00 | 1,094.00 | 10,385,721 |
| Apr 10, 2024 | 58.80 Dividend | |||||
| Apr 10, 2024 | 1,104.00 | 1,104.00 | 1,075.00 | 1,090.00 | 1,090.00 | 19,972,863 |
| Apr 9, 2024 | 1,145.00 | 1,148.00 | 1,125.00 | 1,146.00 | 1,087.20 | 9,164,176 |
| Apr 8, 2024 | 1,134.00 | 1,138.00 | 1,114.00 | 1,134.00 | 1,075.82 | 9,754,987 |
| Apr 5, 2024 | 1,130.00 | 1,126.00 | 1,112.00 | 1,123.00 | 1,065.38 | 5,790,058 |
| Apr 4, 2024 | 1,105.00 | 1,129.00 | 1,101.00 | 1,126.00 | 1,068.23 | 8,560,533 |
| Apr 3, 2024 | 1,139.00 | 1,117.00 | 1,100.00 | 1,105.00 | 1,048.30 | 8,700,741 |
| Apr 2, 2024 | 1,169.00 | 1,165.00 | 1,107.00 | 1,122.00 | 1,064.43 | 15,654,911 |
| Mar 28, 2024 | 1,135.00 | 1,142.00 | 1,120.00 | 1,126.00 | 1,068.23 | 9,274,357 |
| Mar 27, 2024 | 1,133.00 | 1,141.00 | 1,127.00 | 1,130.00 | 1,072.02 | 7,412,326 |
| Mar 26, 2024 | 1,120.00 | 1,142.00 | 1,128.00 | 1,142.00 | 1,083.41 | 8,090,426 |
| Mar 25, 2024 | 1,120.00 | 1,139.00 | 1,114.00 | 1,139.00 | 1,080.56 | 9,946,306 |
| Mar 22, 2024 | 1,134.00 | 1,134.00 | 1,120.00 | 1,124.00 | 1,066.33 | 9,460,720 |
| Mar 20, 2024 | 1,165.00 | 1,162.00 | 1,113.00 | 1,126.00 | 1,068.23 | 37,040,629 |
| Mar 19, 2024 | 1,153.00 | 1,167.00 | 1,144.00 | 1,149.00 | 1,090.05 | 10,535,829 |
| Mar 18, 2024 | 1,179.00 | 1,182.00 | 1,150.00 | 1,152.00 | 1,092.89 | 12,457,778 |
| Mar 15, 2024 | 1,178.00 | 1,181.00 | 1,151.00 | 1,163.00 | 1,103.33 | 22,241,038 |
| Mar 14, 2024 | 1,173.00 | 1,189.00 | 1,161.00 | 1,172.00 | 1,111.87 | 9,194,042 |
| Mar 13, 2024 | 1,165.00 | 1,174.00 | 1,151.00 | 1,173.00 | 1,112.81 | 10,898,221 |
| Mar 12, 2024 | 1,215.00 | 1,209.00 | 1,168.00 | 1,173.00 | 1,112.81 | 8,344,225 |
| Mar 11, 2024 | 1,207.00 | 1,214.00 | 1,194.00 | 1,201.00 | 1,139.38 | 6,633,217 |
| Mar 8, 2024 | 1,210.00 | 1,206.00 | 1,195.00 | 1,206.00 | 1,144.12 | 13,717,236 |
| Mar 7, 2024 | 1,156.00 | 1,201.00 | 1,183.00 | 1,200.00 | 1,138.43 | 9,570,553 |
| Mar 6, 2024 | 1,190.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,133.69 | 9,173,001 |
| Mar 5, 2024 | 1,155.00 | 1,184.00 | 1,162.00 | 1,180.00 | 1,119.46 | 8,005,730 |
| Mar 4, 2024 | 1,180.00 | 1,192.00 | 1,168.00 | 1,172.00 | 1,111.87 | 14,976,607 |
| Mar 1, 2024 | 1,200.00 | 1,183.00 | 1,156.00 | 1,172.00 | 1,111.87 | 4,216,568 |
| Feb 29, 2024 | 1,176.00 | 1,176.00 | 1,161.00 | 1,171.00 | 1,110.92 | 14,263,783 |
| Feb 28, 2024 | 1,180.00 | 1,182.00 | 1,155.00 | 1,161.00 | 1,101.43 | 7,322,389 |
| Feb 27, 2024 | 1,198.00 | 1,200.00 | 1,170.00 | 1,178.00 | 1,117.56 | 14,539,556 |
| Feb 26, 2024 | 1,218.00 | 1,193.00 | 1,172.00 | 1,180.00 | 1,119.46 | 14,617,077 |
| Feb 23, 2024 | 1,206.00 | 1,214.00 | 1,198.00 | 1,198.00 | 1,136.53 | 9,230,717 |
| Feb 22, 2024 | 1,175.00 | 1,210.00 | 1,173.00 | 1,207.00 | 1,145.07 | 10,709,528 |
| Feb 21, 2024 | 1,151.00 | 1,175.00 | 1,135.00 | 1,170.00 | 1,109.97 | 9,196,785 |
| Feb 20, 2024 | 1,143.00 | 1,145.00 | 1,129.00 | 1,140.00 | 1,081.51 | 4,015,953 |
| Feb 19, 2024 | 1,178.00 | 1,171.00 | 1,141.00 | 1,143.00 | 1,084.35 | 17,225,449 |
| Feb 16, 2024 | 1,185.00 | 1,199.00 | 1,165.00 | 1,168.00 | 1,108.07 | 14,962,565 |
| Feb 15, 2024 | 1,167.00 | 1,185.00 | 1,174.00 | 1,184.00 | 1,123.25 | 7,679,723 |
| Feb 14, 2024 | 1,175.00 | 1,183.00 | 1,166.00 | 1,178.00 | 1,117.56 | 10,167,369 |
| Feb 13, 2024 | 1,155.00 | 1,187.00 | 1,169.00 | 1,174.00 | 1,113.76 | 7,935,194 |
| Feb 12, 2024 | 1,190.00 | 1,190.00 | 1,157.00 | 1,175.00 | 1,114.71 | 7,648,471 |
| Feb 9, 2024 | 1,189.00 | 1,199.00 | 1,170.00 | 1,176.00 | 1,115.66 | 13,126,066 |
| Feb 8, 2024 | 1,200.00 | 1,200.00 | 1,183.00 | 1,191.00 | 1,129.89 | 15,850,136 |
| Feb 7, 2024 | 1,205.00 | 1,204.00 | 1,187.00 | 1,194.00 | 1,132.74 | 11,303,148 |
| Feb 6, 2024 | 1,211.00 | 1,209.00 | 1,180.00 | 1,204.00 | 1,142.22 | 15,350,429 |
| Feb 5, 2024 | 1,215.00 | 1,208.00 | 1,181.00 | 1,191.00 | 1,129.89 | 9,192,938 |
| Feb 2, 2024 | 1,185.00 | 1,211.00 | 1,185.00 | 1,190.00 | 1,128.94 | 35,358,943 |
| Feb 1, 2024 | 1,172.00 | 1,185.00 | 1,158.00 | 1,185.00 | 1,124.20 | 18,311,151 |
| Jan 31, 2024 | 1,171.00 | 1,187.00 | 1,164.00 | 1,185.00 | 1,124.20 | 22,619,587 |
| Jan 30, 2024 | 1,166.00 | 1,178.00 | 1,154.00 | 1,171.00 | 1,110.92 | 12,786,543 |
| Jan 29, 2024 | 1,150.00 | 1,163.00 | 1,133.00 | 1,157.00 | 1,097.64 | 11,844,388 |
| Jan 26, 2024 | 1,130.00 | 1,158.00 | 1,129.00 | 1,153.00 | 1,093.84 | 15,770,467 |
| Jan 25, 2024 | 1,150.00 | 1,150.00 | 1,125.00 | 1,132.00 | 1,073.92 | 10,189,134 |
| Jan 24, 2024 | 1,140.00 | 1,155.00 | 1,136.00 | 1,149.00 | 1,090.05 | 9,109,028 |
| Jan 23, 2024 | 1,121.00 | 1,140.00 | 1,121.00 | 1,135.00 | 1,076.76 | 9,643,367 |
| Jan 22, 2024 | 1,149.00 | 1,140.00 | 1,120.00 | 1,127.00 | 1,069.17 | 8,435,294 |
| Jan 19, 2024 | 1,108.00 | 1,128.50 | 1,113.00 | 1,125.00 | 1,067.28 | 12,078,651 |
| Jan 18, 2024 | 1,130.00 | 1,142.00 | 1,102.00 | 1,111.00 | 1,054.00 | 10,269,828 |
| Jan 17, 2024 | 1,125.00 | 1,132.00 | 1,111.00 | 1,129.00 | 1,071.07 | 11,016,587 |
| Jan 16, 2024 | 1,140.00 | 1,159.00 | 1,126.00 | 1,132.00 | 1,073.92 | 2,916,190 |
| Jan 15, 2024 | 1,138.00 | 1,141.00 | 1,131.00 | 1,146.00 | 1,087.20 | 7,489,892 |
| Jan 12, 2024 | 1,159.00 | 1,159.00 | 1,138.00 | 1,146.00 | 1,087.20 | 4,562,085 |
| Jan 11, 2024 | 1,135.00 | 1,157.00 | 1,129.00 | 1,145.00 | 1,086.25 | 9,034,228 |
| Jan 10, 2024 | 1,160.00 | 1,163.00 | 1,140.00 | 1,140.00 | 1,081.51 | 8,464,980 |
| Jan 9, 2024 | 1,137.00 | 1,168.00 | 1,129.00 | 1,155.00 | 1,095.74 | 7,037,857 |
| Jan 8, 2024 | 1,125.00 | 1,137.00 | 1,116.00 | 1,129.00 | 1,071.07 | 3,979,272 |
| Jan 5, 2024 | 1,139.00 | 1,142.00 | 1,121.00 | 1,124.00 | 1,066.33 | 6,838,270 |
| Jan 4, 2024 | 1,170.00 | 1,158.00 | 1,136.00 | 1,144.00 | 1,085.30 | 5,275,086 |
| Jan 3, 2024 | 1,168.00 | 1,171.00 | 1,143.00 | 1,144.00 | 1,085.30 | 10,064,259 |
| Jan 2, 2024 | 1,180.00 | 1,180.00 | 1,159.00 | 1,166.00 | 1,106.17 | 4,257,902 |
| Dec 29, 2023 | 1,171.00 | 1,185.00 | 1,161.00 | 1,168.00 | 1,108.07 | 5,072,872 |
| Dec 28, 2023 | 1,185.00 | 1,190.00 | 1,168.00 | 1,171.00 | 1,110.92 | 5,189,848 |
| Dec 27, 2023 | 1,150.00 | 1,188.00 | 1,159.00 | 1,178.00 | 1,117.56 | 8,426,320 |
| Dec 22, 2023 | 1,159.00 | 1,170.00 | 1,131.00 | 1,161.00 | 1,101.43 | 3,309,941 |
| Dec 21, 2023 | 1,119.00 | 1,144.00 | 1,125.00 | 1,139.00 | 1,080.56 | 20,171,696 |
| Dec 20, 2023 | 1,141.00 | 1,149.00 | 1,129.00 | 1,139.00 | 1,080.56 | 7,412,943 |
| Dec 19, 2023 | 1,140.00 | 1,156.00 | 1,126.00 | 1,130.00 | 1,072.02 | 10,629,398 |
| Dec 18, 2023 | 1,153.00 | 1,177.00 | 1,142.00 | 1,157.00 | 1,097.64 | 10,421,589 |
| Dec 14, 2023 | 1,124.00 | 1,183.00 | 1,120.00 | 1,175.00 | 1,114.71 | 45,820,861 |
| Dec 13, 2023 | 1,090.00 | 1,118.00 | 1,098.00 | 1,100.00 | 1,043.56 | 13,603,724 |
| Dec 12, 2023 | 1,134.00 | 1,131.00 | 1,098.00 | 1,099.00 | 1,042.61 | 12,632,016 |
| Dec 11, 2023 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,053.05 | 13,114,946 |
| Dec 8, 2023 | 1,160.00 | 1,166.00 | 1,132.00 | 1,132.00 | 1,073.92 | 16,508,329 |
| Dec 7, 2023 | 1,155.00 | 1,169.00 | 1,149.00 | 1,149.00 | 1,090.05 | 36,481,547 |
| Dec 6, 2023 | 1,110.00 | 1,158.00 | 1,122.00 | 1,155.00 | 1,095.74 | 22,306,739 |
| Dec 5, 2023 | 1,116.00 | 1,134.00 | 1,100.00 | 1,124.00 | 1,066.33 | 21,527,303 |
| Dec 4, 2023 | 1,093.00 | 1,124.00 | 1,089.00 | 1,105.00 | 1,048.30 | 25,486,778 |
| Dec 1, 2023 | 1,070.00 | 1,105.00 | 1,060.00 | 1,090.00 | 1,034.07 | 29,635,368 |
| Nov 30, 2023 | 1,064.00 | 1,081.00 | 1,033.00 | 1,060.00 | 1,005.61 | 452,093,555 |
| Nov 29, 2023 | 1,028.00 | 1,061.00 | 1,017.00 | 1,061.00 | 1,006.56 | 42,057,366 |
| Nov 28, 2023 | 1,024.00 | 1,033.00 | 1,005.00 | 1,024.00 | 971.46 | 21,955,144 |
| Nov 27, 2023 | 1,043.00 | 1,050.00 | 1,017.00 | 1,032.00 | 979.05 | 21,567,619 |
| Nov 24, 2023 | 1,033.00 | 1,052.00 | 1,037.50 | 1,044.00 | 990.43 | 12,634,357 |
| Nov 23, 2023 | 1,040.00 | 1,051.00 | 1,029.00 | 1,047.00 | 993.28 | 17,341,456 |
| Nov 22, 2023 | 1,024.00 | 1,043.00 | 1,024.00 | 1,031.00 | 978.10 | 17,895,920 |
| Nov 21, 2023 | 1,028.00 | 1,036.00 | 1,014.00 | 1,023.00 | 970.51 | 41,825,225 |
| Nov 20, 2023 | 1,005.00 | 1,037.00 | 1,011.00 | 1,026.00 | 973.36 | 17,132,192 |
| Nov 17, 2023 | 1,035.00 | 1,034.00 | 1,005.00 | 1,023.00 | 970.51 | 18,413,005 |
| Nov 16, 2023 | 1,089.00 | 1,091.00 | 1,014.00 | 1,030.00 | 977.15 | 44,578,967 |
| Nov 15, 2023 | 1,045.00 | 1,094.00 | 1,021.00 | 1,093.00 | 1,036.92 | 41,567,748 |
| Nov 14, 2023 | 1,020.00 | 1,062.00 | 1,025.00 | 1,057.00 | 1,002.77 | 29,743,319 |
| Nov 13, 2023 | 1,030.00 | 1,042.00 | 1,021.00 | 1,024.00 | 971.46 | 14,691,308 |
| Nov 10, 2023 | 1,045.00 | 1,041.00 | 1,024.00 | 1,028.00 | 975.25 | 14,362,358 |
| Nov 9, 2023 | 1,038.00 | 1,042.00 | 1,020.00 | 1,034.00 | 980.95 | 16,401,945 |
| Nov 8, 2023 | 1,038.00 | 1,040.00 | 1,016.00 | 1,038.00 | 984.74 | 13,149,141 |
| Nov 7, 2023 | 1,070.00 | 1,068.00 | 1,027.00 | 1,030.00 | 977.15 | 20,956,941 |
| Nov 6, 2023 | 1,070.00 | 1,075.00 | 1,051.00 | 1,072.00 | 1,017.00 | 22,996,105 |
| Nov 3, 2023 | 1,045.00 | 1,069.00 | 1,040.00 | 1,056.00 | 1,001.82 | 34,971,671 |
| Nov 2, 2023 | 994.00 | 1,040.00 | 999.00 | 1,037.00 | 983.79 | 29,215,250 |
| Nov 1, 2023 | 977.00 | 1,005.00 | 962.00 | 993.00 | 942.05 | 16,280,074 |
| Oct 31, 2023 | 965.00 | 974.00 | 947.00 | 969.00 | 919.28 | 16,020,832 |
| Oct 30, 2023 | 930.00 | 958.00 | 928.00 | 953.00 | 904.10 | 17,805,555 |
| Oct 27, 2023 | 919.00 | 938.00 | 925.00 | 931.00 | 883.23 | 13,086,356 |
| Oct 26, 2023 | 930.00 | 942.00 | 914.00 | 929.00 | 881.33 | 20,206,654 |
| Oct 25, 2023 | 965.00 | 973.00 | 931.00 | 941.00 | 892.72 | 16,518,798 |
| Oct 24, 2023 | 969.00 | 969.00 | 950.00 | 966.00 | 916.44 | 13,306,877 |
| Oct 23, 2023 | 957.00 | 957.00 | 935.00 | 945.00 | 896.51 | 14,656,506 |
| Oct 20, 2023 | 960.00 | 969.00 | 951.00 | 953.00 | 904.10 | 16,030,519 |
| Oct 19, 2023 | 986.00 | 982.00 | 947.00 | 967.00 | 917.38 | 15,742,247 |
| Oct 18, 2023 | 65.80 Dividend | |||||
| Oct 18, 2023 | 965.00 | 975.00 | 951.00 | 970.00 | 920.23 | 92,701,305 |
| Oct 17, 2023 | 1,018.00 | 1,033.00 | 1,013.00 | 1,018.00 | 903.34 | 17,934,634 |
| Oct 16, 2023 | 1,010.00 | 1,031.00 | 1,009.00 | 1,018.00 | 903.34 | 15,333,398 |
| Oct 13, 2023 | 1,034.00 | 1,033.00 | 1,000.00 | 1,012.00 | 898.02 | 24,371,913 |
| Oct 12, 2023 | 1,039.00 | 1,040.00 | 1,010.00 | 1,016.00 | 901.57 | 17,297,118 |
| Oct 11, 2023 | 1,025.00 | 1,049.00 | 1,019.00 | 1,037.00 | 920.20 | 25,783,521 |
| Oct 10, 2023 | 1,016.00 | 1,031.00 | 996.00 | 1,025.00 | 909.56 | 26,719,387 |
| Oct 9, 2023 | 1,007.00 | 1,019.00 | 986.00 | 1,009.00 | 895.36 | 31,259,314 |
| Oct 6, 2023 | 1,022.00 | 1,033.00 | 1,005.00 | 1,007.00 | 893.58 | 15,196,692 |
| Oct 5, 2023 | 1,031.00 | 1,036.00 | 1,015.00 | 1,017.00 | 902.46 | 15,255,782 |
| Oct 4, 2023 | 1,040.00 | 1,049.00 | 1,024.00 | 1,024.00 | 908.67 | 13,916,315 |
| Oct 3, 2023 | 1,050.00 | 1,060.00 | 1,030.00 | 1,030.00 | 913.99 | 7,938,558 |
| Oct 2, 2023 | 1,070.00 | 1,069.00 | 1,040.00 | 1,044.00 | 926.42 | 13,487,575 |
| Sep 29, 2023 | 1,066.00 | 1,063.00 | 1,035.00 | 1,055.00 | 936.18 | 14,468,837 |
| Sep 28, 2023 | 1,060.00 | 1,046.00 | 1,022.00 | 1,033.00 | 916.65 | 22,915,930 |
| Sep 27, 2023 | 1,070.00 | 1,058.00 | 1,035.00 | 1,038.00 | 921.09 | 16,854,357 |
| Sep 26, 2023 | 1,080.00 | 1,083.00 | 1,036.00 | 1,045.00 | 927.30 | 21,383,177 |
| Sep 22, 2023 | 1,118.00 | 1,117.00 | 1,080.00 | 1,085.00 | 962.80 | 11,942,362 |
| Sep 21, 2023 | 1,125.00 | 1,124.00 | 1,086.00 | 1,096.00 | 972.56 | 30,030,201 |
| Sep 20, 2023 | 1,100.00 | 1,129.00 | 1,080.00 | 1,128.00 | 1,000.95 | 13,424,819 |
| Sep 19, 2023 | 1,100.00 | 1,100.00 | 1,078.00 | 1,080.00 | 958.36 | 16,337,551 |
| Sep 18, 2023 | 1,125.00 | 1,115.00 | 1,092.00 | 1,098.00 | 974.33 | 11,600,770 |
| Sep 15, 2023 | 1,138.00 | 1,164.00 | 1,101.00 | 1,112.00 | 986.76 | 24,798,104 |
| Sep 14, 2023 | 1,139.00 | 1,151.00 | 1,106.00 | 1,119.00 | 992.97 | 13,351,716 |
| Sep 13, 2023 | 1,155.00 | 1,156.00 | 1,111.00 | 1,140.00 | 1,011.60 | 16,243,637 |
| Sep 12, 2023 | 1,165.00 | 1,177.00 | 1,142.00 | 1,155.00 | 1,024.91 | 11,936,751 |
| Sep 11, 2023 | 1,195.00 | 1,191.00 | 1,166.00 | 1,166.00 | 1,034.67 | 6,854,087 |
| Sep 8, 2023 | 1,175.00 | 1,178.00 | 1,159.00 | 1,178.00 | 1,045.32 | 14,464,159 |
| Sep 7, 2023 | 1,160.00 | 1,173.00 | 1,157.00 | 1,160.00 | 1,029.35 | 10,772,958 |
| Sep 6, 2023 | 1,165.00 | 1,171.00 | 1,155.00 | 1,160.00 | 1,029.35 | 12,479,904 |
| Sep 5, 2023 | 1,178.00 | 1,178.00 | 1,157.00 | 1,167.00 | 1,035.56 | 9,765,922 |
| Sep 4, 2023 | 1,214.00 | 1,205.00 | 1,181.00 | 1,181.00 | 1,047.99 | 6,092,684 |
| Sep 1, 2023 | 1,213.00 | 1,205.00 | 1,175.00 | 1,198.00 | 1,063.07 | 10,277,134 |
| Aug 31, 2023 | 1,200.00 | 1,212.00 | 1,181.00 | 1,181.00 | 1,047.99 | 17,764,245 |
| Aug 30, 2023 | 1,210.00 | 1,218.00 | 1,204.00 | 1,210.00 | 1,073.72 | 4,560,166 |
| Aug 29, 2023 | 1,205.00 | 1,234.00 | 1,209.00 | 1,211.00 | 1,074.61 | 3,824,133 |
| Aug 28, 2023 | 1,228.00 | 1,248.00 | 1,213.00 | 1,223.00 | 1,085.25 | 4,134,342 |
| Aug 25, 2023 | 1,232.00 | 1,234.00 | 1,207.00 | 1,215.00 | 1,078.16 | 7,473,419 |
| Aug 24, 2023 | 1,195.00 | 1,221.00 | 1,190.00 | 1,206.00 | 1,070.17 | 9,341,665 |
| Aug 23, 2023 | 1,200.00 | 1,194.00 | 1,162.00 | 1,182.00 | 1,048.87 | 13,154,008 |
| Aug 22, 2023 | 1,200.00 | 1,200.00 | 1,167.00 | 1,176.00 | 1,043.55 | 10,877,972 |
| Aug 21, 2023 | 1,195.00 | 1,201.00 | 1,170.00 | 1,181.00 | 1,047.99 | 11,476,546 |
| Aug 18, 2023 | 1,209.00 | 1,214.00 | 1,163.00 | 1,170.00 | 1,038.22 | 11,231,156 |
| Aug 17, 2023 | 1,279.00 | 1,265.00 | 1,181.00 | 1,187.00 | 1,053.31 | 14,582,517 |
| Aug 16, 2023 | 1,245.00 | 1,236.00 | 1,220.00 | 1,229.00 | 1,090.58 | 6,959,086 |
| Aug 15, 2023 | 1,275.00 | 1,259.00 | 1,231.00 | 1,234.00 | 1,095.02 | 8,779,929 |
| Aug 14, 2023 | 1,275.00 | 1,286.00 | 1,248.00 | 1,254.00 | 1,112.76 | 9,235,977 |
| Aug 11, 2023 | 1,325.00 | 1,317.00 | 1,287.00 | 1,288.00 | 1,142.93 | 7,261,624 |
| Aug 10, 2023 | 1,295.00 | 1,323.00 | 1,298.00 | 1,312.00 | 1,164.23 | 7,551,042 |
| Aug 8, 2023 | 1,288.00 | 1,308.00 | 1,288.00 | 1,301.00 | 1,154.47 | 8,698,234 |
| Aug 7, 2023 | 1,278.00 | 1,293.00 | 1,279.00 | 1,290.00 | 1,144.71 | 4,982,765 |
| Aug 4, 2023 | 1,299.00 | 1,290.00 | 1,274.00 | 1,287.00 | 1,142.05 | 5,826,915 |
| Aug 3, 2023 | 1,303.00 | 1,302.00 | 1,275.00 | 1,285.00 | 1,140.27 | 9,219,748 |
| Aug 2, 2023 | 1,295.00 | 1,302.00 | 1,283.00 | 1,291.00 | 1,145.60 | 13,000,863 |
| Aug 1, 2023 | 1,274.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,149.15 | 20,072,793 |
| Jul 31, 2023 | 1,268.00 | 1,271.00 | 1,259.00 | 1,267.00 | 1,124.30 | 9,211,681 |
| Jul 28, 2023 | 1,276.00 | 1,272.00 | 1,262.00 | 1,268.00 | 1,125.19 | 8,996,889 |
| Jul 27, 2023 | 1,235.00 | 1,274.00 | 1,235.00 | 1,270.00 | 1,126.96 | 14,751,571 |
| Jul 26, 2023 | 1,233.00 | 1,255.00 | 1,231.00 | 1,245.00 | 1,104.78 | 10,934,809 |
| Jul 25, 2023 | 1,268.00 | 1,276.00 | 1,247.00 | 1,249.00 | 1,108.33 | 11,813,755 |
| Jul 24, 2023 | 1,246.00 | 1,273.00 | 1,241.00 | 1,267.00 | 1,124.30 | 8,403,261 |
| Jul 21, 2023 | 1,235.00 | 1,253.00 | 1,232.00 | 1,246.00 | 1,105.66 | 7,138,713 |
| Jul 20, 2023 | 1,230.00 | 1,242.00 | 1,222.00 | 1,235.00 | 1,095.90 | 9,275,204 |
| Jul 19, 2023 | 1,240.00 | 1,249.00 | 1,222.00 | 1,237.00 | 1,097.68 | 9,283,430 |
| Jul 18, 2023 | 1,190.00 | 1,249.00 | 1,190.00 | 1,237.00 | 1,097.68 | 18,868,720 |
| Jul 17, 2023 | 1,175.00 | 1,222.00 | 1,181.00 | 1,218.00 | 1,080.82 | 11,482,254 |
| Jul 14, 2023 | 1,175.00 | 1,192.00 | 1,175.00 | 1,191.00 | 1,056.86 | 10,044,395 |
| Jul 13, 2023 | 1,184.00 | 1,190.00 | 1,173.00 | 1,181.00 | 1,047.99 | 11,382,980 |
| Jul 12, 2023 | 1,163.00 | 1,181.00 | 1,162.00 | 1,178.00 | 1,045.32 | 10,911,163 |
| Jul 11, 2023 | 1,159.00 | 1,177.00 | 1,153.00 | 1,166.00 | 1,034.67 | 11,954,368 |
| Jul 10, 2023 | 1,170.00 | 1,172.00 | 1,146.00 | 1,159.00 | 1,028.46 | 8,465,880 |
| Jul 7, 2023 | 1,141.00 | 1,171.00 | 1,142.00 | 1,170.00 | 1,038.22 | 7,607,830 |
| Jul 6, 2023 | 1,170.00 | 1,189.00 | 1,158.00 | 1,162.00 | 1,031.13 | 11,686,901 |
| Jul 5, 2023 | 1,181.00 | 1,183.00 | 1,167.00 | 1,175.00 | 1,042.66 | 9,498,108 |
| Jul 4, 2023 | 1,195.00 | 1,184.00 | 1,169.00 | 1,178.00 | 1,045.32 | 7,574,139 |
| Jul 3, 2023 | 1,171.00 | 1,190.00 | 1,158.00 | 1,176.00 | 1,043.55 | 7,614,231 |
| Jun 30, 2023 | 1,143.00 | 1,175.00 | 1,138.00 | 1,166.00 | 1,034.67 | 8,398,055 |
| Jun 29, 2023 | 1,165.00 | 1,165.00 | 1,134.00 | 1,136.00 | 1,008.05 | 6,385,505 |
| Jun 28, 2023 | 1,150.00 | 1,155.00 | 1,137.00 | 1,153.00 | 1,023.14 | 9,880,679 |
| Jun 27, 2023 | 1,147.00 | 1,161.00 | 1,129.00 | 1,144.00 | 1,015.15 | 23,624,209 |
| Jun 26, 2023 | 1,174.00 | 1,174.00 | 1,142.00 | 1,145.00 | 1,016.04 | 12,749,612 |
| Jun 23, 2023 | 1,197.00 | 1,193.00 | 1,160.00 | 1,160.00 | 1,029.35 | 8,362,615 |
| Jun 22, 2023 | 1,239.00 | 1,233.00 | 1,184.00 | 1,194.00 | 1,059.52 | 12,244,388 |
| Jun 21, 2023 | 1,266.00 | 1,266.00 | 1,233.00 | 1,241.00 | 1,101.23 | 5,730,197 |
| Jun 20, 2023 | 1,270.00 | 1,279.00 | 1,257.00 | 1,265.00 | 1,122.52 | 8,891,765 |
| Jun 19, 2023 | 1,261.00 | 1,273.00 | 1,231.00 | 1,270.00 | 1,126.96 | 9,007,989 |
| Jun 15, 2023 | 1,234.00 | 1,257.00 | 1,221.00 | 1,257.00 | 1,115.43 | 43,166,921 |
| Jun 14, 2023 | 1,244.00 | 1,243.00 | 1,213.00 | 1,235.00 | 1,095.90 | 7,748,049 |
| Jun 13, 2023 | 1,230.00 | 1,228.00 | 1,203.00 | 1,212.00 | 1,075.49 | 6,738,632 |
| Jun 12, 2023 | 1,236.00 | 1,236.00 | 1,212.00 | 1,215.00 | 1,078.16 | 5,757,680 |
| Jun 9, 2023 | 1,205.00 | 1,235.00 | 1,216.00 | 1,234.00 | 1,095.02 | 13,829,009 |
| Jun 8, 2023 | 1,205.00 | 1,244.00 | 1,204.00 | 1,235.00 | 1,095.90 | 9,484,947 |
| Jun 7, 2023 | 1,200.00 | 1,217.00 | 1,201.00 | 1,205.00 | 1,069.28 | 8,641,497 |
| Jun 6, 2023 | 1,210.00 | 1,210.00 | 1,185.00 | 1,207.00 | 1,071.06 | 8,848,530 |
| Jun 5, 2023 | 1,181.00 | 1,200.00 | 1,189.00 | 1,199.00 | 1,063.96 | 6,931,604 |
| Jun 2, 2023 | 1,198.00 | 1,211.00 | 1,177.00 | 1,196.00 | 1,061.30 | 6,737,234 |
| Jun 1, 2023 | 1,199.00 | 1,191.00 | 1,159.00 | 1,179.00 | 1,046.21 | 7,098,949 |
| May 31, 2023 | 1,175.00 | 1,207.00 | 1,169.00 | 1,169.00 | 1,037.34 | 34,562,729 |
| May 30, 2023 | 1,170.00 | 1,180.00 | 1,157.00 | 1,167.00 | 1,035.56 | 8,189,645 |
| May 29, 2023 | 1,168.00 | 1,197.00 | 1,156.00 | 1,165.00 | 1,033.79 | 7,264,969 |
| May 26, 2023 | 1,150.00 | 1,173.00 | 1,143.00 | 1,168.00 | 1,036.45 | 7,191,510 |
| May 25, 2023 | 1,170.00 | 1,182.00 | 1,155.00 | 1,157.00 | 1,026.69 | 7,513,380 |
| May 24, 2023 | 1,172.00 | 1,179.00 | 1,151.00 | 1,173.00 | 1,040.89 | 7,932,463 |
| May 23, 2023 | 1,185.00 | 1,190.00 | 1,164.00 | 1,168.00 | 1,036.45 | 10,153,600 |
| May 22, 2023 | 1,145.00 | 1,182.00 | 1,150.00 | 1,174.00 | 1,041.77 | 6,823,683 |
| May 19, 2023 | 1,167.00 | 1,187.00 | 1,136.00 | 1,176.00 | 1,043.55 | 15,890,848 |
| May 18, 2023 | 1,168.00 | 1,174.00 | 1,142.00 | 1,150.00 | 1,020.48 | 10,062,625 |
| May 17, 2023 | 1,180.00 | 1,194.00 | 1,166.00 | 1,168.00 | 1,036.45 | 11,892,634 |
| May 16, 2023 | 1,207.00 | 1,211.00 | 1,192.00 | 1,192.00 | 1,057.75 | 6,436,340 |
| May 15, 2023 | 1,220.00 | 1,213.00 | 1,195.00 | 1,201.00 | 1,065.73 | 9,804,975 |
| May 12, 2023 | 1,203.00 | 1,213.00 | 1,190.00 | 1,205.00 | 1,069.28 | 9,776,582 |
| May 11, 2023 | 1,230.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,064.85 | 13,004,730 |
| May 10, 2023 | 1,241.00 | 1,242.00 | 1,203.00 | 1,218.00 | 1,080.82 | 10,251,539 |
| May 9, 2023 | 1,223.00 | 1,235.00 | 1,211.00 | 1,224.00 | 1,086.14 | 11,314,286 |
| May 8, 2023 | 1,255.00 | 1,239.00 | 1,212.00 | 1,231.00 | 1,092.35 | 12,282,936 |
| May 5, 2023 | 1,255.00 | 1,253.00 | 1,230.00 | 1,244.00 | 1,103.89 | 10,560,672 |
| May 4, 2023 | 1,262.00 | 1,267.00 | 1,236.00 | 1,240.00 | 1,100.34 | 10,682,442 |
| May 3, 2023 | 1,250.00 | 1,257.00 | 1,237.00 | 1,257.00 | 1,115.43 | 7,624,215 |
| May 2, 2023 | 1,273.00 | 1,273.00 | 1,251.00 | 1,253.00 | 1,111.88 | 13,011,387 |
| Apr 28, 2023 | 1,279.00 | 1,287.00 | 1,266.00 | 1,273.00 | 1,129.62 | 15,729,777 |
| Apr 26, 2023 | 1,240.00 | 1,280.00 | 1,220.00 | 1,279.00 | 1,134.95 | 15,937,655 |
| Apr 25, 2023 | 1,240.00 | 1,248.00 | 1,224.00 | 1,230.00 | 1,091.47 | 15,205,051 |