Saudi - Delayed Quote SAR
Saudia Dairy & Foodstuff Company (2270.SR)
307.80
+0.80
+(0.26%)
At close: 3:12:27 PM GMT+3
Currency in SAR 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 23, 2025 | 306.80 | 308.00 | 305.00 | 307.80 | 307.80 | 36,129 |
| Apr 22, 2025 | 314.40 | 314.40 | 306.20 | 307.00 | 307.00 | 43,816 |
| Apr 21, 2025 | 314.00 | 314.00 | 310.60 | 313.00 | 313.00 | 19,983 |
| Apr 20, 2025 | 315.00 | 315.80 | 310.20 | 314.20 | 314.20 | 16,494 |
| Apr 17, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Apr 16, 2025 | 313.60 | 315.00 | 311.80 | 313.00 | 313.00 | 20,520 |
| Apr 15, 2025 | 315.00 | 315.00 | 311.20 | 313.60 | 313.60 | 18,939 |
| Apr 14, 2025 | 310.00 | 315.00 | 308.80 | 315.00 | 315.00 | 36,347 |
| Apr 13, 2025 | 305.00 | 312.20 | 305.00 | 310.00 | 310.00 | 33,144 |
| Apr 10, 2025 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | - |
| Apr 9, 2025 | 297.00 | 302.80 | 296.40 | 301.60 | 301.60 | 33,191 |
| Apr 8, 2025 | 296.40 | 303.00 | 296.20 | 297.00 | 297.00 | 21,948 |
| Apr 7, 2025 | 293.20 | 298.40 | 284.40 | 295.20 | 295.20 | 37,880 |
| Apr 6, 2025 | 294.00 | 298.60 | 288.00 | 293.20 | 293.20 | 49,234 |
| Apr 3, 2025 | 300.00 | 306.80 | 298.40 | 304.20 | 304.20 | 28,533 |
| Mar 27, 2025 | 301.20 | 304.80 | 300.60 | 301.00 | 301.00 | 32,998 |
| Mar 26, 2025 | 296.00 | 304.20 | 296.00 | 300.60 | 300.60 | 39,790 |
| Mar 25, 2025 | 297.00 | 301.00 | 295.00 | 295.00 | 295.00 | 21,971 |
| Mar 24, 2025 | 298.40 | 300.40 | 294.20 | 295.00 | 295.00 | 55,002 |
| Mar 23, 2025 | 301.20 | 301.20 | 298.20 | 298.40 | 298.40 | 18,805 |
| Mar 20, 2025 | 9 Dividend | |||||
| Mar 20, 2025 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | - |
| Mar 19, 2025 | 313.60 | 315.20 | 306.00 | 314.80 | 305.80 | 79,646 |
| Mar 18, 2025 | 313.20 | 317.40 | 307.60 | 313.60 | 304.63 | 75,095 |
| Mar 17, 2025 | 302.20 | 309.00 | 302.20 | 302.40 | 293.75 | 23,351 |
| Mar 16, 2025 | 301.20 | 309.00 | 301.20 | 307.00 | 298.22 | 10,555 |
| Mar 13, 2025 | 303.20 | 303.20 | 298.80 | 302.20 | 293.56 | 24,406 |
| Mar 12, 2025 | 300.20 | 305.00 | 300.20 | 300.80 | 292.20 | 10,600 |
| Mar 11, 2025 | 302.80 | 304.00 | 294.00 | 300.20 | 291.62 | 21,139 |
| Mar 10, 2025 | 312.40 | 312.40 | 302.60 | 303.00 | 294.34 | 25,442 |
| Mar 9, 2025 | 306.00 | 313.20 | 303.60 | 313.20 | 304.25 | 11,404 |
| Mar 6, 2025 | 306.20 | 308.40 | 303.00 | 306.00 | 297.25 | 22,880 |
| Mar 5, 2025 | 311.00 | 311.00 | 304.40 | 308.00 | 299.19 | 21,155 |
| Mar 4, 2025 | 314.80 | 315.20 | 307.00 | 310.40 | 301.53 | 33,624 |
| Mar 3, 2025 | 305.40 | 316.00 | 303.40 | 315.00 | 305.99 | 39,225 |
| Mar 2, 2025 | 310.00 | 312.60 | 300.20 | 305.40 | 296.67 | 17,730 |
| Feb 27, 2025 | 308.80 | 312.20 | 304.40 | 310.00 | 301.14 | 64,900 |
| Feb 26, 2025 | 316.60 | 318.00 | 305.20 | 306.80 | 298.03 | 59,077 |
| Feb 25, 2025 | 321.60 | 321.60 | 314.00 | 316.40 | 307.35 | 23,419 |
| Feb 24, 2025 | 321.60 | 323.00 | 319.00 | 321.80 | 312.60 | 16,551 |
| Feb 20, 2025 | 323.00 | 323.00 | 319.60 | 321.60 | 312.41 | 20,945 |
| Feb 19, 2025 | 324.40 | 324.40 | 324.40 | 324.40 | 315.13 | - |
| Feb 18, 2025 | 325.60 | 327.00 | 323.00 | 324.40 | 315.13 | 28,103 |
| Feb 17, 2025 | 329.80 | 329.80 | 325.60 | 327.40 | 318.04 | 32,010 |
| Feb 16, 2025 | 330.40 | 330.40 | 328.00 | 329.80 | 320.37 | 9,559 |
| Feb 13, 2025 | 328.00 | 330.40 | 327.80 | 330.40 | 320.95 | 16,260 |
| Feb 12, 2025 | 328.40 | 329.80 | 327.60 | 328.00 | 318.62 | 16,548 |
| Feb 11, 2025 | 328.40 | 330.60 | 327.80 | 328.40 | 319.01 | 11,516 |
| Feb 10, 2025 | 331.80 | 331.80 | 328.40 | 328.40 | 319.01 | 16,136 |
| Feb 9, 2025 | 331.20 | 331.80 | 330.20 | 331.00 | 321.54 | 20,414 |
| Feb 6, 2025 | 329.40 | 331.00 | 329.20 | 331.00 | 321.54 | 15,358 |
| Feb 5, 2025 | 330.00 | 332.00 | 328.00 | 329.40 | 319.98 | 38,024 |
| Feb 4, 2025 | 330.80 | 333.80 | 328.40 | 330.00 | 320.57 | 43,308 |
| Feb 3, 2025 | 329.00 | 331.40 | 325.20 | 330.80 | 321.34 | 68,471 |
| Feb 2, 2025 | 332.60 | 332.60 | 328.20 | 328.60 | 319.21 | 30,673 |
| Jan 30, 2025 | 331.20 | 332.40 | 329.00 | 330.40 | 320.95 | 29,669 |
| Jan 29, 2025 | 329.20 | 329.20 | 329.20 | 329.20 | 319.79 | - |
| Jan 28, 2025 | 329.20 | 329.20 | 329.20 | 329.20 | 319.79 | - |
| Jan 27, 2025 | 330.00 | 331.20 | 329.00 | 329.20 | 319.79 | 19,222 |
| Jan 26, 2025 | 333.80 | 333.80 | 328.80 | 330.20 | 320.76 | 48,202 |
| Jan 23, 2025 | 333.60 | 333.60 | 330.80 | 332.80 | 323.29 | 32,761 |
| Jan 22, 2025 | 336.80 | 336.80 | 330.40 | 332.00 | 322.51 | 64,762 |
| Jan 21, 2025 | 339.40 | 339.40 | 334.40 | 336.40 | 326.78 | 38,212 |
| Jan 20, 2025 | 334.40 | 339.80 | 334.40 | 337.40 | 327.75 | 40,260 |
| Jan 19, 2025 | 333.40 | 334.80 | 332.40 | 333.80 | 324.26 | 13,661 |
| Jan 16, 2025 | 334.40 | 335.40 | 333.00 | 333.40 | 323.87 | 20,787 |
| Jan 15, 2025 | 333.40 | 339.00 | 333.40 | 334.40 | 324.84 | 42,719 |
| Jan 14, 2025 | 333.40 | 336.00 | 333.00 | 333.60 | 324.06 | 13,251 |
| Jan 13, 2025 | 333.40 | 335.20 | 332.60 | 333.20 | 323.67 | 22,060 |
| Jan 12, 2025 | 334.40 | 334.80 | 332.80 | 333.40 | 323.87 | 11,090 |
| Jan 9, 2025 | 338.40 | 338.40 | 338.40 | 338.40 | 328.73 | - |
| Jan 8, 2025 | 336.00 | 339.60 | 334.20 | 338.40 | 328.73 | 26,126 |
| Jan 7, 2025 | 334.00 | 340.00 | 332.80 | 336.00 | 326.39 | 36,148 |
| Jan 6, 2025 | 334.20 | 336.00 | 332.00 | 332.80 | 323.29 | 34,441 |
| Jan 5, 2025 | 333.20 | 335.00 | 332.60 | 335.00 | 325.42 | 7,565 |
| Jan 2, 2025 | 333.60 | 335.60 | 331.40 | 335.00 | 325.42 | 11,416 |
| Jan 1, 2025 | 337.80 | 337.80 | 333.20 | 333.60 | 324.06 | 9,718 |
| Dec 31, 2024 | 335.80 | 337.80 | 332.20 | 337.80 | 328.14 | 32,136 |
| Dec 30, 2024 | 335.00 | 338.80 | 334.20 | 336.00 | 326.39 | 22,329 |
| Dec 29, 2024 | 331.00 | 334.80 | 329.00 | 334.80 | 325.23 | 52,702 |
| Dec 26, 2024 | 334.20 | 334.20 | 329.20 | 330.20 | 320.76 | 19,001 |
| Dec 25, 2024 | 331.20 | 335.20 | 329.20 | 332.80 | 323.29 | 15,232 |
| Dec 24, 2024 | 335.00 | 335.00 | 329.60 | 330.20 | 320.76 | 18,564 |
| Dec 23, 2024 | 331.20 | 335.00 | 329.20 | 333.00 | 323.48 | 18,794 |
| Dec 22, 2024 | 337.60 | 339.00 | 327.00 | 331.20 | 321.73 | 53,284 |
| Dec 19, 2024 | 343.00 | 343.00 | 335.60 | 335.60 | 326.01 | 58,568 |
| Dec 18, 2024 | 350.00 | 350.00 | 335.00 | 344.00 | 334.17 | 131,512 |
| Dec 17, 2024 | 349.60 | 349.80 | 342.00 | 346.00 | 336.11 | 33,206 |
| Dec 16, 2024 | 358.60 | 358.60 | 348.00 | 351.60 | 341.55 | 27,908 |
| Dec 15, 2024 | 360.00 | 360.00 | 355.00 | 358.60 | 348.35 | 9,994 |
| Dec 12, 2024 | 340.00 | 360.00 | 339.20 | 360.00 | 349.71 | 104,172 |
| Dec 11, 2024 | 342.60 | 342.60 | 337.40 | 340.00 | 330.28 | 86,057 |
| Dec 10, 2024 | 343.60 | 345.00 | 338.40 | 342.60 | 332.81 | 23,275 |
| Dec 9, 2024 | 342.00 | 344.20 | 340.00 | 343.60 | 333.78 | 12,321 |
| Dec 8, 2024 | 343.40 | 345.20 | 340.00 | 343.40 | 333.58 | 13,545 |
| Dec 5, 2024 | 347.00 | 347.00 | 340.00 | 343.00 | 333.19 | 18,369 |
| Dec 4, 2024 | 342.80 | 344.00 | 339.80 | 340.80 | 331.06 | 14,199 |
| Dec 3, 2024 | 339.40 | 342.00 | 338.00 | 341.00 | 331.25 | 46,126 |
| Dec 2, 2024 | 339.80 | 340.20 | 337.60 | 339.20 | 329.50 | 28,965 |
| Dec 1, 2024 | 341.00 | 343.60 | 337.20 | 337.20 | 327.56 | 25,102 |
| Nov 28, 2024 | 341.00 | 343.60 | 337.20 | 337.20 | 327.56 | 25,102 |
| Nov 27, 2024 | 338.40 | 341.40 | 335.00 | 339.00 | 329.31 | 24,710 |
| Nov 26, 2024 | 341.40 | 343.40 | 337.40 | 338.60 | 328.92 | 20,881 |
| Nov 25, 2024 | 339.40 | 342.20 | 337.00 | 338.00 | 328.34 | 38,477 |
| Nov 24, 2024 | 342.00 | 343.00 | 337.20 | 339.00 | 329.31 | 65,163 |
| Nov 21, 2024 | 349.00 | 351.00 | 344.20 | 344.20 | 334.36 | 30,205 |
| Nov 20, 2024 | 352.60 | 352.60 | 349.00 | 349.00 | 339.02 | 11,777 |
| Nov 19, 2024 | 351.00 | 352.80 | 348.60 | 351.00 | 340.97 | 9,956 |
| Nov 18, 2024 | 348.40 | 353.00 | 347.00 | 351.00 | 340.97 | 25,430 |
| Nov 17, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 339.99 | - |
| Nov 14, 2024 | 349.80 | 351.60 | 345.20 | 350.00 | 339.99 | 66,821 |
| Nov 13, 2024 | 350.00 | 350.00 | 341.00 | 345.00 | 335.14 | 71,746 |
| Nov 12, 2024 | 352.20 | 354.00 | 348.80 | 349.00 | 339.02 | 15,742 |
| Nov 11, 2024 | 355.00 | 355.00 | 350.20 | 352.00 | 341.94 | 63,338 |
| Nov 10, 2024 | 352.00 | 353.80 | 349.00 | 353.60 | 343.49 | 29,342 |
| Nov 7, 2024 | 351.20 | 353.00 | 349.20 | 352.00 | 341.94 | 43,356 |
| Nov 6, 2024 | 352.00 | 359.00 | 350.60 | 351.00 | 340.97 | 21,412 |
| Nov 5, 2024 | 356.80 | 356.80 | 348.40 | 351.40 | 341.35 | 42,871 |
| Nov 4, 2024 | 364.20 | 364.40 | 354.80 | 354.80 | 344.66 | 36,708 |
| Nov 3, 2024 | 362.40 | 365.80 | 360.00 | 363.80 | 353.40 | 10,988 |
| Oct 31, 2024 | 370.00 | 370.40 | 355.60 | 359.00 | 348.74 | 122,344 |
| Oct 30, 2024 | 370.60 | 370.60 | 365.40 | 366.00 | 355.54 | 15,463 |
| Oct 29, 2024 | 370.60 | 373.00 | 367.20 | 370.60 | 360.00 | 11,463 |
| Oct 28, 2024 | 371.00 | 373.80 | 370.00 | 370.60 | 360.00 | 11,823 |
| Oct 27, 2024 | 369.00 | 374.60 | 369.00 | 371.00 | 360.39 | 13,998 |
| Oct 24, 2024 | 367.00 | 369.20 | 364.80 | 369.00 | 358.45 | 20,503 |
| Oct 23, 2024 | 374.00 | 374.60 | 364.40 | 367.20 | 356.70 | 22,678 |
| Oct 22, 2024 | 379.80 | 381.20 | 374.20 | 374.40 | 363.70 | 38,856 |
| Oct 21, 2024 | 377.40 | 383.00 | 376.80 | 378.20 | 367.39 | 22,476 |
| Oct 20, 2024 | 374.20 | 381.60 | 374.00 | 377.60 | 366.80 | 41,722 |
| Oct 17, 2024 | 370.00 | 383.60 | 370.00 | 378.00 | 367.19 | 57,433 |
| Oct 16, 2024 | 372.00 | 372.00 | 363.60 | 370.00 | 359.42 | 33,487 |
| Oct 15, 2024 | 370.40 | 377.40 | 366.60 | 370.00 | 359.42 | 35,958 |
| Oct 14, 2024 | 369.40 | 371.00 | 366.00 | 370.00 | 359.42 | 20,644 |
| Oct 13, 2024 | 362.00 | 370.00 | 362.00 | 368.60 | 358.06 | 15,902 |
| Oct 10, 2024 | 365.40 | 368.20 | 361.00 | 361.60 | 351.26 | 17,276 |
| Oct 9, 2024 | 369.80 | 371.00 | 365.00 | 365.00 | 354.56 | 15,983 |
| Oct 8, 2024 | 372.00 | 372.00 | 366.00 | 366.20 | 355.73 | 16,490 |
| Oct 7, 2024 | 356.00 | 373.00 | 356.00 | 372.00 | 361.36 | 30,411 |
| Oct 6, 2024 | 359.20 | 363.80 | 355.00 | 355.00 | 344.85 | 19,472 |
| Oct 3, 2024 | 370.00 | 370.00 | 355.00 | 359.60 | 349.32 | 63,063 |
| Oct 2, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 364.28 | - |
| Oct 1, 2024 | 376.80 | 379.40 | 375.00 | 375.00 | 364.28 | 14,706 |
| Sep 30, 2024 | 382.80 | 384.40 | 374.60 | 377.20 | 366.42 | 43,126 |
| Sep 29, 2024 | 387.00 | 387.00 | 379.80 | 384.80 | 373.80 | 10,650 |
| Sep 26, 2024 | 381.60 | 387.20 | 379.00 | 385.20 | 374.19 | 65,103 |
| Sep 25, 2024 | 383.00 | 383.20 | 376.80 | 379.00 | 368.16 | 17,730 |
| Sep 24, 2024 | 380.60 | 386.00 | 380.20 | 383.00 | 372.05 | 32,274 |
| Sep 22, 2024 | 378.20 | 387.40 | 378.20 | 386.40 | 375.35 | 18,328 |
| Sep 19, 2024 | 375.60 | 382.60 | 373.00 | 376.80 | 366.03 | 29,119 |
| Sep 18, 2024 | 6 Dividend | |||||
| Sep 18, 2024 | 385.00 | 390.00 | 374.20 | 375.80 | 365.06 | 107,724 |
| Sep 17, 2024 | 382.00 | 387.40 | 380.00 | 382.00 | 365.25 | 52,802 |
| Sep 16, 2024 | 380.00 | 388.80 | 373.40 | 379.80 | 363.15 | 42,685 |
| Sep 15, 2024 | 364.80 | 379.00 | 364.40 | 377.60 | 361.04 | 25,296 |
| Sep 12, 2024 | 362.20 | 366.40 | 361.40 | 364.80 | 348.80 | 19,838 |
| Sep 11, 2024 | 370.20 | 370.20 | 361.00 | 362.00 | 346.13 | 11,329 |
| Sep 10, 2024 | 363.40 | 370.00 | 363.00 | 370.00 | 353.78 | 17,080 |
| Sep 9, 2024 | 363.20 | 372.40 | 362.60 | 363.40 | 347.47 | 17,157 |
| Sep 8, 2024 | 361.00 | 368.20 | 360.20 | 362.40 | 346.51 | 30,413 |
| Sep 5, 2024 | 373.00 | 373.00 | 365.20 | 365.20 | 349.19 | 22,013 |
| Sep 4, 2024 | 376.00 | 380.20 | 367.20 | 372.00 | 355.69 | 24,394 |
| Sep 3, 2024 | 364.00 | 381.40 | 361.80 | 376.00 | 359.51 | 57,737 |
| Sep 2, 2024 | 354.00 | 363.00 | 354.00 | 363.00 | 347.08 | 21,861 |
| Sep 1, 2024 | 356.80 | 359.20 | 354.00 | 355.00 | 339.43 | 26,068 |
| Aug 29, 2024 | 359.60 | 361.40 | 353.20 | 353.20 | 337.71 | 35,911 |
| Aug 28, 2024 | 358.40 | 360.00 | 352.80 | 356.60 | 340.96 | 15,638 |
| Aug 27, 2024 | 366.40 | 370.00 | 358.00 | 358.00 | 342.30 | 29,157 |
| Aug 26, 2024 | 370.00 | 371.00 | 365.60 | 367.60 | 351.48 | 122,474 |
| Aug 25, 2024 | 364.20 | 375.00 | 364.00 | 372.00 | 355.69 | 18,863 |
| Aug 22, 2024 | 365.40 | 368.20 | 363.80 | 364.00 | 348.04 | 19,308 |
| Aug 21, 2024 | 368.00 | 369.00 | 363.80 | 366.20 | 350.14 | 18,528 |
| Aug 20, 2024 | 372.00 | 372.00 | 365.60 | 367.00 | 350.91 | 19,478 |
| Aug 19, 2024 | 375.00 | 376.00 | 365.80 | 370.20 | 353.97 | 37,349 |
| Aug 18, 2024 | 365.40 | 375.40 | 362.20 | 374.40 | 357.98 | 27,921 |
| Aug 15, 2024 | 354.40 | 361.60 | 354.00 | 361.00 | 345.17 | 24,953 |
| Aug 14, 2024 | 346.20 | 356.00 | 346.00 | 354.40 | 338.86 | 31,316 |
| Aug 13, 2024 | 340.00 | 347.20 | 337.00 | 346.20 | 331.02 | 29,250 |
| Aug 12, 2024 | 341.00 | 343.40 | 338.40 | 340.00 | 325.09 | 9,855 |
| Aug 11, 2024 | 341.00 | 344.80 | 340.00 | 343.60 | 328.53 | 6,861 |
| Aug 8, 2024 | 348.00 | 348.00 | 335.60 | 341.40 | 326.43 | 17,665 |
| Aug 7, 2024 | 344.60 | 349.00 | 342.80 | 343.40 | 328.34 | 16,090 |
| Aug 6, 2024 | 334.00 | 348.00 | 334.00 | 344.60 | 329.49 | 32,959 |
| Aug 5, 2024 | 341.60 | 344.60 | 330.80 | 334.00 | 319.35 | 57,743 |
| Aug 4, 2024 | 349.00 | 349.00 | 341.00 | 343.60 | 328.53 | 22,775 |
| Aug 1, 2024 | 345.00 | 361.80 | 340.00 | 352.00 | 336.57 | 82,605 |
| Jul 31, 2024 | 334.00 | 349.00 | 333.40 | 343.60 | 328.53 | 97,599 |
| Jul 30, 2024 | 332.80 | 332.80 | 327.40 | 328.00 | 313.62 | 19,227 |
| Jul 29, 2024 | 333.60 | 337.00 | 330.00 | 331.60 | 317.06 | 48,219 |
| Jul 28, 2024 | 334.60 | 337.00 | 333.20 | 333.40 | 318.78 | 17,039 |
| Jul 25, 2024 | 335.20 | 338.00 | 331.60 | 334.40 | 319.74 | 58,587 |
| Jul 24, 2024 | 341.00 | 341.00 | 334.60 | 335.40 | 320.69 | 63,939 |
| Jul 23, 2024 | 343.80 | 343.80 | 340.40 | 340.80 | 325.86 | 28,785 |
| Jul 22, 2024 | 341.00 | 344.00 | 340.40 | 342.80 | 327.77 | 12,524 |
| Jul 21, 2024 | 344.00 | 344.00 | 340.40 | 341.20 | 326.24 | 23,175 |
| Jul 18, 2024 | 349.60 | 349.60 | 340.40 | 344.60 | 329.49 | 76,804 |
| Jul 17, 2024 | 343.60 | 350.00 | 343.60 | 349.60 | 334.27 | 26,386 |
| Jul 16, 2024 | 342.20 | 350.20 | 342.20 | 344.60 | 329.49 | 41,985 |
| Jul 15, 2024 | 338.60 | 343.20 | 338.00 | 341.20 | 326.24 | 36,244 |
| Jul 14, 2024 | 340.00 | 341.60 | 338.00 | 341.20 | 326.24 | 18,956 |
| Jul 11, 2024 | 345.20 | 345.20 | 339.60 | 341.00 | 326.05 | 23,710 |
| Jul 10, 2024 | 348.00 | 350.80 | 343.80 | 345.40 | 330.26 | 18,780 |
| Jul 9, 2024 | 349.20 | 350.80 | 345.20 | 348.00 | 332.74 | 14,553 |
| Jul 8, 2024 | 350.00 | 350.20 | 343.00 | 350.00 | 334.65 | 25,473 |
| Jul 7, 2024 | 345.00 | 351.00 | 344.00 | 350.00 | 334.65 | 11,707 |
| Jul 4, 2024 | 339.20 | 345.40 | 338.00 | 342.60 | 327.58 | 14,795 |
| Jul 3, 2024 | 338.80 | 340.00 | 334.00 | 339.00 | 324.14 | 20,707 |
| Jul 2, 2024 | 345.40 | 347.20 | 338.40 | 338.80 | 323.94 | 51,303 |
| Jul 1, 2024 | 350.00 | 351.60 | 345.20 | 347.20 | 331.98 | 20,752 |
| Jun 30, 2024 | 350.40 | 350.40 | 350.40 | 350.40 | 335.04 | - |
| Jun 27, 2024 | 349.80 | 351.80 | 347.40 | 350.40 | 335.04 | 13,408 |
| Jun 26, 2024 | 352.00 | 354.20 | 346.40 | 349.40 | 334.08 | 16,935 |
| Jun 25, 2024 | 353.00 | 353.00 | 349.20 | 352.00 | 336.57 | 13,590 |
| Jun 24, 2024 | 356.60 | 356.60 | 348.60 | 349.60 | 334.27 | 20,572 |
| Jun 23, 2024 | 351.00 | 355.80 | 350.60 | 354.00 | 338.48 | 11,685 |
| Jun 13, 2024 | 352.40 | 352.40 | 347.60 | 350.60 | 335.23 | 21,023 |
| Jun 12, 2024 | 353.80 | 355.00 | 348.40 | 349.00 | 333.70 | 12,568 |
| Jun 11, 2024 | 357.00 | 359.60 | 353.60 | 353.80 | 338.29 | 39,818 |
| Jun 10, 2024 | 351.00 | 365.00 | 351.00 | 359.60 | 343.83 | 55,483 |
| Jun 9, 2024 | 339.60 | 352.80 | 339.00 | 350.80 | 335.42 | 16,477 |
| Jun 6, 2024 | 348.80 | 352.40 | 338.40 | 339.60 | 324.71 | 45,606 |
| Jun 5, 2024 | 348.00 | 360.00 | 344.20 | 356.20 | 340.58 | 32,124 |
| Jun 4, 2024 | 348.00 | 354.20 | 335.00 | 351.80 | 336.37 | 86,976 |
| Jun 3, 2024 | 345.80 | 360.00 | 341.00 | 348.80 | 333.51 | 47,876 |
| Jun 2, 2024 | 343.80 | 343.80 | 343.80 | 343.80 | 328.73 | - |
| May 30, 2024 | 343.80 | 343.80 | 343.80 | 343.80 | 328.73 | - |
| May 29, 2024 | 335.60 | 348.40 | 335.60 | 343.80 | 328.73 | 25,689 |
| May 28, 2024 | 344.80 | 344.80 | 332.40 | 335.20 | 320.50 | 43,398 |
| May 27, 2024 | 336.80 | 346.20 | 336.80 | 341.80 | 326.81 | 41,528 |
| May 26, 2024 | 337.40 | 341.00 | 333.60 | 336.20 | 321.46 | 16,111 |
| May 23, 2024 | 346.00 | 348.40 | 337.00 | 337.40 | 322.61 | 29,510 |
| May 22, 2024 | 353.00 | 353.20 | 345.00 | 346.20 | 331.02 | 22,501 |
| May 21, 2024 | 352.60 | 362.40 | 350.40 | 351.00 | 335.61 | 70,432 |
| May 20, 2024 | 360.00 | 360.40 | 345.60 | 352.20 | 336.76 | 60,311 |
| May 19, 2024 | 368.60 | 368.60 | 368.60 | 368.60 | 352.44 | - |
| May 16, 2024 | 365.00 | 371.40 | 365.00 | 368.60 | 352.44 | 63,297 |
| May 15, 2024 | 373.00 | 373.00 | 363.60 | 365.00 | 349.00 | 19,313 |
| May 14, 2024 | 6 Dividend | |||||
| May 14, 2024 | 381.40 | 381.40 | 367.40 | 373.00 | 356.64 | 48,579 |
| May 13, 2024 | 395.00 | 400.00 | 379.20 | 381.00 | 358.56 | 116,632 |
| May 12, 2024 | 362.00 | 386.20 | 361.80 | 386.20 | 363.45 | 121,173 |
| May 9, 2024 | 365.00 | 365.00 | 348.60 | 351.20 | 330.51 | 37,270 |
| May 8, 2024 | 354.20 | 364.20 | 352.60 | 363.00 | 341.62 | 43,798 |
| May 7, 2024 | 353.60 | 353.80 | 348.80 | 353.00 | 332.21 | 11,864 |
| May 6, 2024 | 358.00 | 358.00 | 350.40 | 353.60 | 332.77 | 24,377 |
| May 5, 2024 | 357.00 | 358.00 | 354.20 | 357.80 | 336.72 | 5,517 |
| May 2, 2024 | 361.40 | 362.00 | 355.00 | 358.00 | 336.91 | 15,655 |
| May 1, 2024 | 361.00 | 362.20 | 357.60 | 359.00 | 337.85 | 19,217 |
| Apr 30, 2024 | 359.40 | 367.00 | 357.80 | 365.00 | 343.50 | 53,959 |
| Apr 29, 2024 | 347.40 | 359.00 | 344.60 | 357.80 | 336.72 | 31,461 |
| Apr 28, 2024 | 352.80 | 352.80 | 352.80 | 352.80 | 332.02 | - |
| Apr 25, 2024 | 342.00 | 353.80 | 331.00 | 352.80 | 332.02 | 64,454 |
| Apr 24, 2024 | 360.80 | 364.40 | 345.00 | 348.00 | 327.50 | 66,923 |
| Apr 23, 2024 | 369.20 | 369.20 | 360.00 | 360.80 | 339.55 | 43,635 |