Buenos Aires - Delayed Quote • ARS
Itaú Unibanco Holding S.A. (ITUB.BA)
At close: April 26 at 4:57 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 | 6,784.50 | 6,883.00 | 6,784.50 | 6,835.00 | 6,835.00 | 103 |
| Apr 25, 2024 | 6,463.00 | 6,594.50 | 6,463.00 | 6,594.50 | 6,594.50 | 539 |
| Apr 24, 2024 | 6,516.00 | 6,539.00 | 6,489.50 | 6,532.50 | 6,532.50 | 144 |
| Apr 23, 2024 | 6,508.00 | 6,652.00 | 6,503.50 | 6,585.50 | 6,585.50 | 313 |
| Apr 22, 2024 | 6,480.00 | 6,487.00 | 6,389.00 | 6,469.00 | 6,469.00 | 4,033 |
| Apr 19, 2024 | 6,441.50 | 6,524.50 | 6,435.50 | 6,480.00 | 6,480.00 | 895 |
| Apr 18, 2024 | 6,500.00 | 6,500.00 | 6,316.00 | 6,381.50 | 6,381.50 | 189 |
| Apr 17, 2024 | 6,416.00 | 6,473.00 | 6,336.00 | 6,458.00 | 6,458.00 | 1,070 |
| Apr 16, 2024 | 6,480.00 | 6,498.50 | 6,383.50 | 6,420.00 | 6,420.00 | 566 |
| Apr 15, 2024 | 6,567.00 | 6,678.50 | 6,529.00 | 6,542.00 | 6,542.00 | 752 |
| Apr 12, 2024 | 6,700.00 | 6,700.00 | 6,634.50 | 6,690.00 | 6,690.00 | 1,528 |
| Apr 11, 2024 | 6,760.00 | 6,793.50 | 6,704.00 | 6,788.00 | 6,788.00 | 103 |
| Apr 10, 2024 | 6,999.00 | 6,999.00 | 6,733.00 | 6,736.00 | 6,736.00 | 683 |
| Apr 9, 2024 | 6,900.00 | 7,014.00 | 6,891.00 | 6,968.50 | 6,968.50 | 161 |
| Apr 8, 2024 | 6,919.50 | 6,920.00 | 6,813.00 | 6,820.00 | 6,820.00 | 582 |
| Apr 5, 2024 | 6,890.00 | 6,890.00 | 6,632.50 | 6,750.00 | 6,750.00 | 822 |
| Apr 4, 2024 | 7,150.00 | 7,153.00 | 6,876.50 | 6,879.50 | 6,879.50 | 609 |
| Apr 3, 2024 | 7,117.50 | 7,123.00 | 7,010.00 | 7,072.00 | 7,072.00 | 1,687 |
| Mar 27, 2024 | 7,535.00 | 7,613.50 | 7,500.00 | 7,550.00 | 7,550.00 | 126 |
| Mar 26, 2024 | 0.00 Dividend | |||||
| Mar 26, 2024 | 7,491.50 | 7,631.50 | 7,377.00 | 7,631.50 | 7,631.50 | 245 |
| Mar 25, 2024 | 7,300.00 | 7,393.50 | 7,263.50 | 7,263.50 | 7,263.50 | 223 |
| Mar 22, 2024 | 0.05 Dividend | |||||
| Mar 22, 2024 | 7,492.00 | 7,492.00 | 7,345.00 | 7,366.00 | 7,366.00 | 995 |
| Mar 21, 2024 | 7,733.00 | 7,733.00 | 7,554.00 | 7,578.00 | 7,577.95 | 586 |
| Mar 20, 2024 | 7,492.00 | 7,736.00 | 7,473.00 | 7,703.50 | 7,703.45 | 325 |
| Mar 19, 2024 | 7,480.50 | 7,495.00 | 7,400.50 | 7,491.50 | 7,491.45 | 83 |
| Mar 18, 2024 | 7,332.00 | 7,473.00 | 7,311.00 | 7,373.50 | 7,373.45 | 873 |
| Mar 15, 2024 | 7,325.00 | 7,420.00 | 7,325.00 | 7,385.00 | 7,384.95 | 369 |
| Mar 14, 2024 | 7,432.50 | 7,465.00 | 7,325.00 | 7,325.00 | 7,324.95 | 380 |
| Mar 13, 2024 | 7,485.00 | 7,570.50 | 7,345.50 | 7,428.50 | 7,428.45 | 798 |
| Mar 12, 2024 | 7,062.50 | 7,618.00 | 7,062.50 | 7,480.00 | 7,479.95 | 1,005 |
| Mar 11, 2024 | 7,180.00 | 7,194.00 | 6,990.00 | 6,990.00 | 6,989.95 | 274 |
| Mar 8, 2024 | 0.00 Dividend | |||||
| Mar 8, 2024 | 7,140.00 | 7,180.00 | 6,940.00 | 7,092.00 | 7,091.95 | 625 |
| Mar 7, 2024 | 6,990.50 | 7,138.00 | 6,906.50 | 7,073.00 | 7,072.95 | 404 |
| Mar 6, 2024 | 7,231.50 | 7,231.50 | 6,990.00 | 6,990.50 | 6,990.45 | 507 |
| Mar 5, 2024 | 7,300.00 | 7,333.00 | 7,099.50 | 7,114.50 | 7,114.45 | 204 |
| Mar 4, 2024 | 7,500.00 | 7,500.00 | 7,250.00 | 7,332.00 | 7,331.95 | 663 |
| Mar 1, 2024 | 7,353.00 | 7,560.00 | 7,353.00 | 7,442.00 | 7,441.95 | 517 |
| Feb 29, 2024 | 7,420.00 | 7,420.00 | 7,236.00 | 7,365.50 | 7,365.45 | 951 |
| Feb 28, 2024 | 7,700.00 | 7,700.00 | 7,470.00 | 7,478.00 | 7,477.94 | 272 |
| Feb 27, 2024 | 7,525.00 | 7,755.00 | 7,515.00 | 7,755.00 | 7,754.94 | 1,304 |
| Feb 26, 2024 | 7,588.50 | 7,594.00 | 7,500.00 | 7,580.00 | 7,579.94 | 281 |
| Feb 23, 2024 | 7,389.50 | 7,716.00 | 7,378.00 | 7,588.50 | 7,588.44 | 366 |
| Feb 22, 2024 | 0.23 Dividend | |||||
| Feb 22, 2024 | 8,087.50 | 8,087.50 | 7,513.50 | 7,548.50 | 7,548.44 | 531 |
| Feb 21, 2024 | 8,153.00 | 8,153.00 | 8,030.00 | 8,087.50 | 8,087.21 | 782 |
| Feb 20, 2024 | 8,242.00 | 8,242.00 | 8,022.50 | 8,153.00 | 8,152.71 | 2,269 |
| Feb 19, 2024 | 7,770.00 | 8,250.00 | 7,754.00 | 8,242.00 | 8,241.71 | 311 |
| Feb 16, 2024 | 8,060.00 | 8,060.00 | 7,580.50 | 7,796.00 | 7,795.73 | 212 |
| Feb 15, 2024 | 8,180.00 | 8,180.00 | 7,927.50 | 8,055.50 | 8,055.22 | 225 |
| Feb 14, 2024 | 8,565.00 | 8,565.00 | 8,037.50 | 8,137.50 | 8,137.21 | 1,971 |
| Feb 9, 2024 | 8,599.00 | 8,674.00 | 8,433.50 | 8,565.50 | 8,565.20 | 135 |
| Feb 8, 2024 | 8,865.00 | 9,100.00 | 8,444.50 | 8,479.00 | 8,478.70 | 923 |
| Feb 7, 2024 | 8,800.00 | 8,876.00 | 8,647.50 | 8,760.50 | 8,760.19 | 364 |
| Feb 6, 2024 | 8,585.00 | 8,786.00 | 8,585.00 | 8,753.00 | 8,752.69 | 1,635 |
| Feb 5, 2024 | 8,492.00 | 8,586.00 | 8,366.00 | 8,585.50 | 8,585.20 | 682 |
| Feb 2, 2024 | 8,500.00 | 8,850.00 | 8,345.50 | 8,492.00 | 8,491.70 | 1,270 |
| Feb 1, 2024 | 0.00 Dividend | |||||
| Feb 1, 2024 | 8,360.00 | 8,500.00 | 8,241.00 | 8,500.00 | 8,499.70 | 746 |
| Jan 31, 2024 | 8,254.00 | 8,489.00 | 8,150.50 | 8,347.50 | 8,347.20 | 757 |
| Jan 30, 2024 | 8,446.50 | 8,446.50 | 8,184.00 | 8,255.00 | 8,254.71 | 639 |
| Jan 29, 2024 | 8,348.00 | 8,348.00 | 8,199.00 | 8,299.50 | 8,299.20 | 407 |
| Jan 26, 2024 | 8,515.00 | 8,515.00 | 8,200.00 | 8,222.00 | 8,221.71 | 442 |
| Jan 25, 2024 | 8,574.00 | 8,763.00 | 8,425.00 | 8,512.00 | 8,511.70 | 213 |
| Jan 24, 2024 | 8,421.50 | 8,600.00 | 8,421.50 | 8,530.00 | 8,529.70 | 493 |
| Jan 23, 2024 | 8,450.00 | 8,450.00 | 8,323.50 | 8,425.00 | 8,424.70 | 67 |
| Jan 22, 2024 | 8,858.00 | 8,858.00 | 8,355.00 | 8,432.00 | 8,431.70 | 473 |
| Jan 19, 2024 | 8,600.00 | 8,699.50 | 8,429.00 | 8,643.00 | 8,642.69 | 759 |
| Jan 18, 2024 | 8,500.00 | 8,677.00 | 8,442.50 | 8,442.50 | 8,442.20 | 933 |
| Jan 17, 2024 | 8,353.50 | 8,570.00 | 8,123.00 | 8,490.00 | 8,489.70 | 858 |
| Jan 16, 2024 | 7,900.00 | 8,233.50 | 7,825.50 | 8,087.00 | 8,086.71 | 596 |
| Jan 15, 2024 | 8,310.00 | 8,310.00 | 7,758.00 | 8,005.00 | 8,004.71 | 380 |
| Jan 12, 2024 | 8,400.00 | 8,400.00 | 8,160.00 | 8,161.50 | 8,161.21 | 102 |
| Jan 11, 2024 | 8,050.00 | 8,099.00 | 7,700.00 | 8,059.50 | 8,059.21 | 111 |
| Jan 10, 2024 | 8,264.00 | 8,264.00 | 7,986.50 | 7,987.00 | 7,986.72 | 831 |
| Jan 9, 2024 | 8,200.00 | 8,371.50 | 8,018.00 | 8,072.00 | 8,071.71 | 1,290 |
| Jan 8, 2024 | 7,816.00 | 8,217.00 | 7,775.00 | 8,200.00 | 8,199.71 | 748 |
| Jan 5, 2024 | 7,576.50 | 7,911.50 | 7,542.50 | 7,832.00 | 7,831.72 | 1,249 |
| Jan 4, 2024 | 7,145.00 | 7,312.50 | 7,040.00 | 7,282.50 | 7,282.24 | 684 |
| Jan 3, 2024 | 6,750.00 | 7,040.00 | 6,718.00 | 7,040.00 | 7,039.75 | 486 |
| Jan 2, 2024 | 6,675.00 | 6,755.50 | 6,501.50 | 6,639.00 | 6,638.76 | 1,013 |
| Dec 29, 2023 | 0.00 Dividend | |||||
| Dec 29, 2023 | 6,564.50 | 6,860.00 | 6,477.50 | 6,733.50 | 6,733.26 | 2,209 |
| Dec 28, 2023 | 6,204.00 | 6,599.50 | 6,095.00 | 6,592.00 | 6,591.76 | 909 |
| Dec 27, 2023 | 6,459.00 | 6,459.00 | 6,120.00 | 6,120.00 | 6,119.78 | 352 |
| Dec 26, 2023 | 6,410.00 | 6,474.50 | 6,177.50 | 6,211.00 | 6,210.78 | 383 |
| Dec 22, 2023 | 6,520.00 | 6,558.00 | 6,400.50 | 6,433.50 | 6,433.27 | 371 |
| Dec 21, 2023 | 6,310.00 | 6,463.00 | 6,263.00 | 6,351.50 | 6,351.27 | 535 |
| Dec 20, 2023 | 6,339.50 | 6,400.00 | 6,272.50 | 6,310.00 | 6,309.77 | 506 |
| Dec 19, 2023 | 6,550.00 | 6,600.00 | 6,424.50 | 6,449.50 | 6,449.27 | 650 |
| Dec 18, 2023 | 6,422.00 | 6,452.00 | 6,238.50 | 6,422.50 | 6,422.27 | 294 |
| Dec 15, 2023 | 6,600.00 | 6,706.00 | 6,492.50 | 6,499.00 | 6,498.77 | 910 |
| Dec 14, 2023 | 6,781.00 | 6,781.00 | 6,567.00 | 6,649.00 | 6,648.76 | 737 |
| Dec 13, 2023 | 6,717.00 | 6,859.50 | 6,192.50 | 6,765.50 | 6,765.25 | 775 |
| Dec 12, 2023 | 6,446.00 | 6,650.00 | 6,349.00 | 6,650.00 | 6,649.76 | 1,039 |
| Dec 11, 2023 | 6,451.00 | 6,704.00 | 6,237.50 | 6,446.00 | 6,445.77 | 618 |
| Dec 7, 2023 | 0.05 Dividend | |||||
| Dec 7, 2023 | 6,100.00 | 6,420.00 | 5,949.50 | 6,405.00 | 6,404.77 | 892 |
| Dec 6, 2023 | 6,048.00 | 6,048.00 | 5,670.00 | 5,932.00 | 5,931.73 | 428 |
| Dec 5, 2023 | 5,725.00 | 5,800.00 | 5,556.50 | 5,796.00 | 5,795.74 | 3,669 |
| Dec 4, 2023 | 5,700.00 | 5,930.50 | 5,388.00 | 5,481.00 | 5,480.76 | 447 |
| Dec 1, 2023 | 0.00 Dividend | |||||
| Dec 1, 2023 | 5,581.50 | 5,795.00 | 5,500.00 | 5,701.00 | 5,700.74 | 413 |
| Nov 30, 2023 | 5,215.50 | 5,350.00 | 5,081.50 | 5,350.00 | 5,349.76 | 703 |
| Nov 29, 2023 | 5,420.00 | 5,435.00 | 5,210.00 | 5,226.50 | 5,226.26 | 107 |
| Nov 28, 2023 | 5,450.00 | 5,450.00 | 5,036.50 | 5,338.00 | 5,337.76 | 1,148 |
| Nov 27, 2023 | 5,649.50 | 5,649.50 | 5,251.00 | 5,351.00 | 5,350.76 | 577 |
| Nov 24, 2023 | 5,950.00 | 6,130.00 | 5,647.00 | 5,649.50 | 5,649.24 | 427 |
| Nov 23, 2023 | 5,900.00 | 5,950.00 | 5,520.00 | 5,950.00 | 5,949.73 | 228 |
| Nov 22, 2023 | 5,500.00 | 6,000.00 | 5,450.00 | 5,670.50 | 5,670.24 | 737 |
| Nov 21, 2023 | 6,125.00 | 6,125.00 | 5,251.00 | 5,446.50 | 5,446.25 | 1,455 |
| Nov 17, 2023 | 5,318.00 | 5,517.50 | 5,297.00 | 5,441.00 | 5,440.75 | 773 |
| Nov 16, 2023 | 5,475.00 | 5,475.00 | 5,278.50 | 5,418.00 | 5,417.75 | 191 |
| Nov 15, 2023 | 5,374.00 | 5,598.00 | 5,266.00 | 5,300.00 | 5,299.76 | 924 |
| Nov 14, 2023 | 5,130.00 | 5,416.50 | 5,130.00 | 5,353.00 | 5,352.76 | 1,014 |
| Nov 13, 2023 | 5,301.00 | 5,301.00 | 5,128.50 | 5,128.50 | 5,128.27 | 244 |
| Nov 10, 2023 | 5,300.00 | 5,375.50 | 5,299.00 | 5,301.00 | 5,300.76 | 672 |
| Nov 9, 2023 | 5,000.00 | 5,140.00 | 4,964.00 | 5,108.50 | 5,108.27 | 1,354 |
| Nov 8, 2023 | 5,100.00 | 5,100.00 | 4,978.50 | 4,982.50 | 4,982.27 | 1,217 |
| Nov 7, 2023 | 5,100.00 | 5,194.50 | 5,024.00 | 5,110.00 | 5,109.77 | 480 |
| Nov 3, 2023 | 4,950.00 | 5,029.00 | 4,905.50 | 4,935.00 | 4,934.78 | 1,678 |
| Nov 2, 2023 | 4,750.00 | 5,025.00 | 4,750.00 | 4,962.00 | 4,961.77 | 466 |
| Nov 1, 2023 | 0.00 Dividend | |||||
| Nov 1, 2023 | 4,551.50 | 4,817.50 | 4,551.50 | 4,771.50 | 4,771.28 | 529 |
| Oct 31, 2023 | 4,554.00 | 4,600.00 | 4,514.00 | 4,564.50 | 4,564.29 | 30 |
| Oct 30, 2023 | 4,565.00 | 4,740.50 | 4,484.00 | 4,525.00 | 4,524.79 | 521 |
| Oct 27, 2023 | 4,900.00 | 5,050.00 | 4,638.50 | 4,663.00 | 4,662.79 | 348 |
| Oct 26, 2023 | 4,850.00 | 5,025.00 | 4,750.00 | 4,947.00 | 4,946.77 | 715 |
| Oct 25, 2023 | 4,564.00 | 4,755.50 | 4,557.00 | 4,750.00 | 4,749.78 | 618 |
| Oct 24, 2023 | 5,053.00 | 5,160.00 | 4,521.50 | 4,524.00 | 4,523.79 | 133 |
| Oct 23, 2023 | 5,300.00 | 5,400.00 | 4,683.50 | 5,060.00 | 5,059.77 | 828 |
| Oct 20, 2023 | 5,210.50 | 5,410.50 | 5,151.00 | 5,372.50 | 5,372.25 | 1,078 |
| Oct 19, 2023 | 4,983.00 | 5,237.50 | 4,983.00 | 5,124.00 | 5,123.76 | 1,940 |
| Oct 18, 2023 | 5,278.50 | 5,281.00 | 5,079.50 | 5,083.50 | 5,083.27 | 681 |
| Oct 17, 2023 | 5,246.00 | 5,478.00 | 4,998.00 | 5,260.50 | 5,260.26 | 1,132 |
| Oct 12, 2023 | 5,169.50 | 5,255.00 | 4,706.00 | 5,221.00 | 5,220.76 | 631 |
| Oct 11, 2023 | 5,126.00 | 5,185.50 | 4,950.00 | 5,126.00 | 5,125.76 | 324 |
| Oct 10, 2023 | 4,867.00 | 5,373.50 | 4,865.50 | 5,197.50 | 5,197.26 | 914 |
| Oct 9, 2023 | 4,646.00 | 4,809.50 | 4,646.00 | 4,767.00 | 4,766.78 | 777 |
| Oct 6, 2023 | 4,700.00 | 4,879.00 | 4,630.00 | 4,663.00 | 4,662.79 | 1,411 |
| Oct 5, 2023 | 4,800.00 | 4,975.50 | 4,620.00 | 4,646.00 | 4,645.79 | 469 |
| Oct 4, 2023 | 4,500.00 | 4,770.00 | 4,434.50 | 4,750.00 | 4,749.78 | 448 |
| Oct 3, 2023 | 4,324.00 | 4,520.00 | 4,310.00 | 4,399.50 | 4,399.30 | 7,392 |
| Oct 2, 2023 | 0.00 Dividend | |||||
| Oct 2, 2023 | 4,420.00 | 4,428.50 | 4,367.00 | 4,405.50 | 4,405.30 | 1,697 |
| Sep 29, 2023 | 4,488.50 | 4,530.00 | 4,327.50 | 4,420.50 | 4,420.29 | 4,281 |
| Sep 28, 2023 | 4,113.50 | 4,415.00 | 4,113.50 | 4,414.50 | 4,414.29 | 2,178 |
| Sep 27, 2023 | 4,125.00 | 4,177.00 | 4,065.00 | 4,094.50 | 4,094.31 | 1,080 |
| Sep 26, 2023 | 4,066.00 | 4,160.00 | 4,065.50 | 4,095.50 | 4,095.31 | 453 |
| Sep 25, 2023 | 4,080.00 | 4,134.00 | 4,074.50 | 4,120.50 | 4,120.31 | 485 |
| Sep 22, 2023 | 4,158.00 | 4,158.00 | 4,053.50 | 4,080.00 | 4,079.81 | 466 |
| Sep 21, 2023 | 4,194.50 | 4,194.50 | 4,015.00 | 4,080.00 | 4,079.81 | 1,212 |
| Sep 20, 2023 | 4,120.00 | 4,224.50 | 4,097.00 | 4,164.50 | 4,164.30 | 2,995 |
| Sep 19, 2023 | 4,149.00 | 4,149.00 | 4,057.50 | 4,060.00 | 4,059.81 | 1,562 |
| Sep 18, 2023 | 4,129.00 | 4,200.00 | 4,108.50 | 4,148.00 | 4,147.80 | 656 |
| Sep 15, 2023 | 4,210.00 | 4,210.00 | 4,119.00 | 4,157.00 | 4,156.80 | 337 |
| Sep 14, 2023 | 4,171.00 | 4,206.50 | 4,138.00 | 4,144.00 | 4,143.80 | 9,476 |
| Sep 13, 2023 | 4,213.50 | 4,246.00 | 4,139.50 | 4,171.00 | 4,170.80 | 4,048 |
| Sep 12, 2023 | 4,084.00 | 4,131.50 | 4,049.50 | 4,082.00 | 4,081.81 | 805 |
| Sep 11, 2023 | 4,005.00 | 4,090.50 | 3,972.00 | 4,086.00 | 4,085.81 | 665 |
| Sep 8, 2023 | 3,936.50 | 4,029.00 | 3,921.50 | 3,938.50 | 3,938.31 | 2,245 |
| Sep 7, 2023 | 4,001.50 | 4,076.50 | 3,866.00 | 3,889.00 | 3,888.82 | 818 |
| Sep 6, 2023 | 4,130.50 | 4,145.50 | 4,006.50 | 4,048.50 | 4,048.31 | 1,932 |
| Sep 5, 2023 | 4,131.00 | 4,178.50 | 4,066.00 | 4,107.50 | 4,107.31 | 652 |
| Sep 4, 2023 | 4,300.00 | 4,450.00 | 4,107.00 | 4,390.00 | 4,389.79 | 491 |
| Sep 1, 2023 | 0.00 Dividend | |||||
| Sep 1, 2023 | 4,400.00 | 4,409.50 | 4,265.00 | 4,283.00 | 4,282.80 | 453 |
| Aug 31, 2023 | 4,490.00 | 4,624.00 | 4,270.50 | 4,322.00 | 4,321.79 | 3,327 |
| Aug 30, 2023 | 4,700.00 | 4,700.00 | 4,444.00 | 4,511.00 | 4,510.79 | 1,504 |
| Aug 29, 2023 | 4,623.00 | 4,734.00 | 4,572.50 | 4,676.00 | 4,675.78 | 12,947 |
| Aug 28, 2023 | 4,200.00 | 4,483.50 | 4,200.00 | 4,471.50 | 4,471.29 | 2,197 |
| Aug 25, 2023 | 4,190.00 | 4,264.50 | 4,146.00 | 4,223.50 | 4,223.30 | 5,568 |
| Aug 24, 2023 | 4,300.00 | 4,300.00 | 4,154.00 | 4,218.00 | 4,217.80 | 1,217 |
| Aug 23, 2023 | 4,166.50 | 4,299.50 | 4,126.00 | 4,274.50 | 4,274.30 | 13,017 |
| Aug 22, 2023 | 4,073.50 | 4,122.50 | 4,018.00 | 4,121.50 | 4,121.30 | 5,628 |
| Aug 18, 2023 | 4,050.00 | 4,050.00 | 3,975.00 | 4,008.50 | 4,008.31 | 2,681 |
| Aug 17, 2023 | 3,974.50 | 4,010.00 | 3,896.00 | 3,997.50 | 3,997.31 | 1,730 |
| Aug 16, 2023 | 3,855.50 | 3,923.00 | 3,853.50 | 3,921.00 | 3,920.81 | 692 |
| Aug 15, 2023 | 3,610.00 | 3,818.00 | 3,597.00 | 3,818.00 | 3,817.82 | 1,885 |
| Aug 14, 2023 | 3,359.00 | 3,630.00 | 3,359.00 | 3,594.00 | 3,593.83 | 1,681 |
| Aug 11, 2023 | 3,400.00 | 3,400.00 | 3,301.00 | 3,356.50 | 3,356.34 | 422 |
| Aug 10, 2023 | 3,370.50 | 3,427.50 | 3,354.00 | 3,386.00 | 3,385.84 | 461 |
| Aug 9, 2023 | 3,297.00 | 3,330.00 | 3,230.00 | 3,301.50 | 3,301.34 | 675 |
| Aug 8, 2023 | 3,361.00 | 3,435.00 | 3,289.00 | 3,326.00 | 3,325.84 | 514 |
| Aug 7, 2023 | 3,350.00 | 3,391.50 | 3,302.50 | 3,357.50 | 3,357.34 | 964 |
| Aug 4, 2023 | 3,356.00 | 3,418.00 | 3,311.50 | 3,329.50 | 3,329.34 | 750 |
| Aug 3, 2023 | 3,350.00 | 3,375.00 | 3,278.50 | 3,316.00 | 3,315.84 | 1,825 |
| Aug 2, 2023 | 3,297.00 | 3,370.00 | 3,297.00 | 3,346.50 | 3,346.34 | 1,043 |
| Aug 1, 2023 | 0.00 Dividend | |||||
| Aug 1, 2023 | 3,337.00 | 3,351.50 | 3,275.00 | 3,327.00 | 3,326.84 | 696 |
| Jul 31, 2023 | 3,275.00 | 3,338.50 | 3,275.00 | 3,337.50 | 3,337.34 | 1,717 |
| Jul 28, 2023 | 3,228.50 | 3,296.00 | 3,209.50 | 3,275.00 | 3,274.84 | 2,788 |
| Jul 27, 2023 | 3,240.00 | 3,295.50 | 3,193.50 | 3,211.00 | 3,210.84 | 887 |
| Jul 26, 2023 | 3,281.00 | 3,292.00 | 3,218.00 | 3,277.00 | 3,276.84 | 759 |
| Jul 25, 2023 | 3,191.00 | 3,269.50 | 3,190.00 | 3,255.00 | 3,254.84 | 966 |
| Jul 24, 2023 | 3,240.00 | 3,282.50 | 3,184.50 | 3,215.50 | 3,215.34 | 6,371 |
| Jul 21, 2023 | 3,193.00 | 3,240.00 | 3,179.00 | 3,231.50 | 3,231.34 | 895 |
| Jul 20, 2023 | 3,060.50 | 3,133.00 | 3,060.50 | 3,131.00 | 3,130.85 | 327 |
| Jul 19, 2023 | 3,090.00 | 3,090.00 | 3,042.50 | 3,076.50 | 3,076.35 | 304 |
| Jul 18, 2023 | 3,200.50 | 3,200.50 | 3,085.00 | 3,089.50 | 3,089.35 | 4,341 |
| Jul 17, 2023 | 3,178.50 | 3,182.00 | 3,121.00 | 3,163.50 | 3,163.35 | 341 |
| Jul 14, 2023 | 3,136.50 | 3,181.00 | 3,130.50 | 3,180.00 | 3,179.84 | 458 |
| Jul 13, 2023 | 3,055.00 | 3,132.50 | 3,055.00 | 3,125.00 | 3,124.85 | 2,040 |
| Jul 12, 2023 | 3,062.00 | 3,062.00 | 2,997.50 | 3,020.00 | 3,019.85 | 682 |
| Jul 11, 2023 | 3,008.00 | 3,009.50 | 2,942.50 | 3,009.00 | 3,008.85 | 448 |
| Jul 10, 2023 | 3,094.00 | 3,094.00 | 3,008.50 | 3,009.00 | 3,008.85 | 600 |
| Jul 7, 2023 | 3,096.00 | 3,105.00 | 3,051.00 | 3,094.00 | 3,093.85 | 689 |
| Jul 6, 2023 | 3,000.00 | 3,012.00 | 2,963.50 | 2,996.00 | 2,995.85 | 332 |
| Jul 5, 2023 | 3,035.50 | 3,058.50 | 3,006.50 | 3,034.50 | 3,034.35 | 1,497 |
| Jul 4, 2023 | 2,995.00 | 3,220.00 | 2,995.00 | 3,168.00 | 3,167.85 | 628 |
| Jul 3, 2023 | 0.00 Dividend | |||||
| Jul 3, 2023 | 3,054.50 | 3,196.00 | 3,010.00 | 3,020.00 | 3,019.85 | 463 |
| Jun 30, 2023 | 2,982.00 | 3,038.00 | 2,969.00 | 3,033.50 | 3,033.35 | 2,570 |
| Jun 29, 2023 | 2,925.00 | 2,967.00 | 2,920.00 | 2,941.00 | 2,940.85 | 1,005 |
| Jun 28, 2023 | 2,941.00 | 2,941.00 | 2,876.50 | 2,890.00 | 2,889.86 | 578 |
| Jun 27, 2023 | 3,030.00 | 3,030.00 | 2,957.50 | 2,976.00 | 2,975.85 | 898 |
| Jun 26, 2023 | 3,080.00 | 3,082.00 | 3,022.00 | 3,024.00 | 3,023.85 | 3,110 |
| Jun 23, 2023 | 3,030.50 | 3,100.00 | 3,030.50 | 3,069.50 | 3,069.35 | 728 |
| Jun 22, 2023 | 3,049.00 | 3,069.50 | 3,014.00 | 3,065.00 | 3,064.85 | 6,080 |
| Jun 21, 2023 | 0.05 Dividend | |||||
| Jun 21, 2023 | 3,000.00 | 3,063.50 | 3,000.00 | 3,052.50 | 3,052.35 | 20,128 |
| Jun 16, 2023 | 2,957.00 | 3,000.00 | 2,957.00 | 2,983.50 | 2,983.30 | 7,611 |
| Jun 15, 2023 | 2,927.00 | 2,995.00 | 2,927.00 | 2,995.00 | 2,994.80 | 4,589 |
| Jun 14, 2023 | 2,861.00 | 2,918.00 | 2,842.00 | 2,918.00 | 2,917.80 | 450 |
| Jun 13, 2023 | 2,828.00 | 2,865.00 | 2,824.50 | 2,824.50 | 2,824.31 | 103 |
| Jun 12, 2023 | 2,838.50 | 2,854.00 | 2,796.00 | 2,828.00 | 2,827.81 | 1,797 |
| Jun 9, 2023 | 2,774.50 | 2,832.00 | 2,774.50 | 2,820.00 | 2,819.81 | 3,151 |
| Jun 8, 2023 | 2,770.00 | 2,787.00 | 2,750.00 | 2,774.50 | 2,774.31 | 229 |
| Jun 7, 2023 | 2,772.00 | 2,772.00 | 2,708.50 | 2,726.50 | 2,726.31 | 566 |
| Jun 6, 2023 | 2,705.00 | 2,752.00 | 2,700.50 | 2,716.50 | 2,716.31 | 606 |
| Jun 5, 2023 | 2,689.00 | 2,726.00 | 2,675.00 | 2,724.00 | 2,723.81 | 731 |
| Jun 2, 2023 | 2,661.00 | 2,704.50 | 2,641.50 | 2,673.00 | 2,672.82 | 284 |
| Jun 1, 2023 | 2,537.00 | 2,632.00 | 2,537.00 | 2,607.50 | 2,607.32 | 704 |
| May 31, 2023 | 2,532.00 | 2,538.50 | 2,475.00 | 2,520.00 | 2,519.83 | 1,892 |
| May 30, 2023 | 2,574.50 | 2,574.50 | 2,509.50 | 2,539.00 | 2,538.83 | 1,086 |
| May 29, 2023 | 2,594.00 | 2,650.00 | 2,446.00 | 2,640.00 | 2,639.82 | 66 |
| May 24, 2023 | 2,651.00 | 2,651.00 | 2,583.50 | 2,594.00 | 2,593.82 | 2,678 |
| May 23, 2023 | 2,603.00 | 2,673.50 | 2,603.00 | 2,610.00 | 2,609.82 | 485 |
| May 22, 2023 | 2,652.00 | 2,652.00 | 2,593.00 | 2,593.00 | 2,592.82 | 2,996 |
| May 19, 2023 | 2,646.50 | 2,647.50 | 2,613.50 | 2,635.00 | 2,634.82 | 174 |
| May 18, 2023 | 2,631.00 | 2,685.00 | 2,600.50 | 2,685.00 | 2,684.82 | 2,946 |
| May 17, 2023 | 2,622.00 | 2,645.00 | 2,614.00 | 2,636.50 | 2,636.32 | 5,764 |
| May 16, 2023 | 2,660.50 | 2,660.50 | 2,600.00 | 2,604.50 | 2,604.32 | 1,129 |
| May 15, 2023 | 2,531.50 | 2,610.50 | 2,531.50 | 2,599.00 | 2,598.82 | 2,495 |
| May 12, 2023 | 2,494.00 | 2,540.00 | 2,480.00 | 2,540.00 | 2,539.83 | 6,812 |
| May 11, 2023 | 2,456.00 | 2,504.00 | 2,444.00 | 2,484.50 | 2,484.33 | 831 |
| May 10, 2023 | 2,417.00 | 2,457.00 | 2,392.50 | 2,455.50 | 2,455.33 | 1,609 |
| May 9, 2023 | 2,405.00 | 2,439.00 | 2,380.00 | 2,390.50 | 2,390.34 | 190 |
| May 8, 2023 | 2,394.00 | 2,424.50 | 2,364.50 | 2,380.00 | 2,379.84 | 1,123 |
| May 5, 2023 | 2,245.00 | 2,378.50 | 2,245.00 | 2,368.00 | 2,367.84 | 1,196 |
| May 4, 2023 | 2,220.00 | 2,242.00 | 2,183.50 | 2,233.50 | 2,233.35 | 397 |
| May 3, 2023 | 2,281.00 | 2,281.00 | 2,202.00 | 2,212.50 | 2,212.35 | 2,795 |
| May 2, 2023 | 0.00 Dividend | |||||
| May 2, 2023 | 2,296.50 | 2,315.50 | 2,232.00 | 2,256.50 | 2,256.35 | 1,156 |
| Apr 28, 2023 | 2,342.00 | 2,349.50 | 2,309.50 | 2,331.50 | 2,331.34 | 618 |
| Apr 27, 2023 | 2,354.50 | 2,354.50 | 2,319.50 | 2,347.00 | 2,346.84 | 732 |
| Apr 26, 2023 | 2,310.00 | 2,316.00 | 2,250.00 | 2,316.00 | 2,315.84 | 2,754 |