Saudi - Delayed Quote SAR
Raoom Trading Co. (4144.SR)
76.00
-1.00
(-1.30%)
At close: May 1 at 3:19:53 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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 77.10 | 77.40 | 75.20 | 76.00 | 76.00 | 26,016 |
| Apr 30, 2025 | 77.70 | 78.10 | 76.50 | 77.00 | 77.00 | 32,852 |
| Apr 29, 2025 | 78.00 | 78.90 | 77.30 | 77.70 | 77.70 | 45,056 |
| Apr 28, 2025 | 79.10 | 79.40 | 77.80 | 78.00 | 78.00 | 51,370 |
| Apr 27, 2025 | 80.00 | 80.30 | 79.20 | 79.50 | 79.50 | 27,906 |
| Apr 24, 2025 | 81.50 | 81.50 | 79.60 | 80.00 | 80.00 | 47,933 |
| Apr 23, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Apr 22, 2025 | 76.90 | 79.00 | 76.70 | 78.10 | 78.10 | 33,166 |
| Apr 21, 2025 | 80.20 | 80.40 | 77.30 | 77.30 | 77.30 | 50,544 |
| Apr 20, 2025 | 79.40 | 80.80 | 78.90 | 79.90 | 79.90 | 62,531 |
| Apr 17, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| Apr 16, 2025 | 84.20 | 86.40 | 82.60 | 82.60 | 82.60 | 123,753 |
| Apr 15, 2025 | 85.80 | 86.00 | 83.50 | 84.10 | 84.10 | 154,326 |
| Apr 14, 2025 | 89.00 | 89.40 | 86.00 | 86.50 | 86.50 | 92,485 |
| Apr 13, 2025 | 2:1 Stock Splits | |||||
| Apr 13, 2025 | 89.20 | 93.80 | 88.10 | 89.40 | 89.40 | 131,700 |
| Apr 10, 2025 | 2:1 Stock Splits | |||||
| Apr 10, 2025 | 86.50 | 89.00 | 85.20 | 86.50 | 86.50 | 272,842 |
| Apr 9, 2025 | 81.90 | 88.20 | 81.00 | 84.40 | 84.40 | 188,750 |
| Apr 8, 2025 | 81.90 | 83.50 | 80.50 | 81.50 | 81.50 | 41,108 |
| Apr 7, 2025 | 79.50 | 80.30 | 76.00 | 79.50 | 79.50 | 41,980 |
| Apr 6, 2025 | 84.50 | 84.50 | 79.50 | 79.50 | 79.50 | 64,696 |
| Apr 3, 2025 | 85.50 | 86.00 | 82.50 | 85.20 | 85.20 | 39,764 |
| Mar 27, 2025 | 85.70 | 86.50 | 84.50 | 85.10 | 85.10 | 24,464 |
| Mar 26, 2025 | 83.00 | 85.70 | 82.50 | 85.50 | 85.50 | 27,962 |
| Mar 25, 2025 | 83.10 | 84.10 | 82.50 | 83.10 | 83.10 | 25,584 |
| Mar 24, 2025 | 83.30 | 84.10 | 83.00 | 83.10 | 83.10 | 18,106 |
| Mar 23, 2025 | 84.20 | 84.20 | 83.00 | 83.30 | 83.30 | 56,506 |
| Mar 20, 2025 | 84.30 | 85.80 | 83.00 | 83.70 | 83.70 | 30,610 |
| Mar 19, 2025 | 84.80 | 84.80 | 82.90 | 83.40 | 83.40 | 16,330 |
| Mar 18, 2025 | 86.30 | 86.30 | 83.00 | 84.30 | 84.30 | 69,960 |
| Mar 17, 2025 | 85.80 | 86.90 | 85.00 | 85.10 | 85.10 | 15,044 |
| Mar 16, 2025 | 87.00 | 87.00 | 85.10 | 86.60 | 86.60 | 16,854 |
| Mar 13, 2025 | 86.00 | 87.00 | 85.00 | 86.90 | 86.90 | 49,372 |
| Mar 12, 2025 | 84.20 | 87.10 | 84.20 | 85.90 | 85.90 | 10,232 |
| Mar 11, 2025 | 85.00 | 86.00 | 82.90 | 85.30 | 85.30 | 34,726 |
| Mar 10, 2025 | 83.90 | 87.00 | 83.80 | 84.80 | 84.80 | 96,938 |
| Mar 9, 2025 | 83.50 | 85.50 | 82.50 | 84.90 | 84.90 | 22,878 |
| Mar 6, 2025 | 86.80 | 87.00 | 83.20 | 83.30 | 83.30 | 49,510 |
| Mar 5, 2025 | 87.00 | 87.40 | 86.00 | 87.00 | 87.00 | 17,148 |
| Mar 4, 2025 | 86.60 | 88.90 | 85.90 | 87.10 | 87.10 | 64,144 |
| Mar 3, 2025 | 87.50 | 88.10 | 85.80 | 86.60 | 86.60 | 34,918 |
| Mar 2, 2025 | 89.10 | 89.10 | 87.50 | 87.60 | 87.60 | 16,326 |
| Feb 27, 2025 | 90.40 | 90.40 | 88.70 | 88.70 | 88.70 | 17,326 |
| Feb 26, 2025 | 87.60 | 91.00 | 87.30 | 90.00 | 90.00 | 97,702 |
| Feb 25, 2025 | 87.30 | 88.50 | 86.50 | 87.70 | 87.70 | 38,430 |
| Feb 24, 2025 | 87.50 | 88.50 | 87.10 | 87.50 | 87.50 | 66,316 |
| Feb 20, 2025 | 86.10 | 88.70 | 85.60 | 87.40 | 87.40 | 216,640 |
| Feb 19, 2025 | 0.375 Dividend | |||||
| Feb 19, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| Feb 18, 2025 | 90.40 | 90.80 | 88.80 | 88.90 | 88.53 | 127,242 |
| Feb 17, 2025 | 92.80 | 92.80 | 90.20 | 90.50 | 90.12 | 108,178 |
| Feb 16, 2025 | 93.00 | 94.00 | 92.10 | 92.60 | 92.21 | 116,626 |
| Feb 13, 2025 | 95.20 | 95.20 | 92.80 | 93.00 | 92.61 | 190,760 |
| Feb 12, 2025 | 94.40 | 96.20 | 94.20 | 95.30 | 94.90 | 436,856 |
| Feb 11, 2025 | 92.50 | 97.70 | 91.60 | 94.50 | 94.10 | 1,755,672 |
| Feb 10, 2025 | 89.70 | 90.20 | 88.50 | 89.50 | 89.12 | 151,558 |
| Feb 9, 2025 | 87.00 | 90.20 | 86.80 | 89.70 | 89.32 | 658,208 |
| Feb 6, 2025 | 87.10 | 89.00 | 86.40 | 86.50 | 86.14 | 189,678 |
| Feb 5, 2025 | 88.40 | 88.40 | 86.90 | 87.10 | 86.73 | 162,316 |
| Feb 4, 2025 | 89.30 | 89.70 | 87.80 | 88.10 | 87.73 | 179,064 |
| Feb 3, 2025 | 89.90 | 90.00 | 88.40 | 89.00 | 88.62 | 197,910 |
| Feb 2, 2025 | 91.70 | 92.30 | 89.00 | 89.80 | 89.42 | 220,058 |
| Jan 30, 2025 | 89.50 | 92.70 | 88.50 | 91.50 | 91.11 | 281,908 |
| Jan 29, 2025 | 91.00 | 91.20 | 88.60 | 88.90 | 88.53 | 112,614 |
| Jan 28, 2025 | 90.20 | 93.50 | 87.90 | 91.00 | 90.62 | 351,638 |
| Jan 27, 2025 | 100.00 | 101.40 | 91.20 | 91.50 | 91.11 | 783,448 |
| Jan 26, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.09 | - |
| Jan 23, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.09 | - |
| Jan 22, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.09 | - |
| Jan 21, 2025 | 93.50 | 98.50 | 93.50 | 96.50 | 96.09 | 109,526 |
| Jan 20, 2025 | 93.50 | 94.70 | 90.70 | 93.60 | 93.21 | 50,818 |
| Jan 19, 2025 | 93.00 | 94.90 | 92.50 | 92.50 | 92.11 | 42,752 |
| Jan 16, 2025 | 94.70 | 95.00 | 93.00 | 94.90 | 94.50 | 9,580 |
| Jan 15, 2025 | 93.60 | 94.80 | 92.50 | 94.80 | 94.40 | 26,172 |
| Jan 14, 2025 | 92.90 | 96.30 | 92.90 | 95.00 | 94.60 | 81,690 |
| Jan 13, 2025 | 91.60 | 93.50 | 90.30 | 92.90 | 92.51 | 11,852 |
| Jan 12, 2025 | 92.80 | 92.80 | 90.20 | 90.20 | 89.82 | 10,666 |
| Jan 9, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.10 | - |
| Jan 8, 2025 | 94.40 | 94.90 | 92.50 | 94.50 | 94.10 | 31,052 |
| Jan 7, 2025 | 91.50 | 94.90 | 90.20 | 93.80 | 93.40 | 82,038 |
| Jan 6, 2025 | 97.50 | 102.70 | 89.70 | 90.00 | 89.62 | 207,448 |
| Jan 5, 2025 | 91.30 | 94.60 | 87.50 | 90.50 | 90.12 | 28,822 |
| Jan 2, 2025 | 88.00 | 95.00 | 87.20 | 89.00 | 88.62 | 45,414 |
| Jan 1, 2025 | 88.50 | 92.50 | 87.00 | 87.00 | 86.63 | 19,524 |
| Dec 31, 2024 | 87.50 | 90.00 | 86.70 | 86.70 | 86.33 | 18,812 |
| Dec 30, 2024 | 89.00 | 90.10 | 87.40 | 89.00 | 88.62 | 15,812 |
| Dec 29, 2024 | 86.00 | 90.10 | 86.00 | 87.50 | 87.13 | 70,288 |
| Dec 26, 2024 | 86.50 | 87.60 | 85.40 | 85.50 | 85.14 | 5,014 |
| Dec 25, 2024 | 86.50 | 87.60 | 86.50 | 87.50 | 87.13 | 2,330 |
| Dec 24, 2024 | 85.60 | 88.40 | 85.10 | 88.40 | 88.03 | 13,040 |
| Dec 23, 2024 | 86.50 | 87.50 | 86.50 | 87.50 | 87.13 | 2,540 |
| Dec 22, 2024 | 86.20 | 88.00 | 85.60 | 87.10 | 86.73 | 3,150 |
| Dec 19, 2024 | 85.50 | 88.50 | 85.50 | 88.40 | 88.03 | 1,346 |
| Dec 18, 2024 | 86.50 | 87.50 | 86.20 | 87.50 | 87.13 | 1,504 |
| Dec 17, 2024 | 87.00 | 88.50 | 86.30 | 87.00 | 86.63 | 7,014 |
| Dec 16, 2024 | 88.40 | 89.50 | 86.00 | 86.90 | 86.53 | 5,722 |
| Dec 15, 2024 | 85.60 | 88.50 | 85.60 | 88.50 | 88.13 | 8,308 |
| Dec 12, 2024 | 85.90 | 88.00 | 85.80 | 87.60 | 87.23 | 4,778 |
| Dec 11, 2024 | 87.50 | 87.50 | 85.60 | 87.40 | 87.03 | 13,708 |
| Dec 10, 2024 | 86.80 | 89.40 | 86.00 | 86.60 | 86.23 | 11,246 |
| Dec 9, 2024 | 86.90 | 89.60 | 86.00 | 89.50 | 89.12 | 11,900 |
| Dec 8, 2024 | 86.80 | 86.80 | 85.40 | 85.70 | 85.34 | 1,364 |
| Dec 5, 2024 | 85.70 | 86.80 | 85.40 | 86.80 | 86.43 | 2,354 |
| Dec 4, 2024 | 86.00 | 86.50 | 85.00 | 85.70 | 85.34 | 3,684 |
| Dec 3, 2024 | 87.50 | 89.00 | 87.50 | 89.00 | 88.62 | 3,400 |
| Dec 2, 2024 | 89.10 | 89.10 | 82.50 | 87.50 | 87.13 | 4,192 |
| Dec 1, 2024 | 86.50 | 86.50 | 85.00 | 85.30 | 84.94 | 2,518 |
| Nov 28, 2024 | 85.60 | 87.60 | 85.50 | 87.60 | 87.23 | 5,364 |
| Nov 27, 2024 | 87.50 | 89.50 | 86.10 | 86.10 | 85.74 | 5,240 |
| Nov 26, 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 85.64 | 972 |
| Nov 25, 2024 | 0.75 Dividend | |||||
| Nov 25, 2024 | 89.40 | 89.50 | 86.50 | 86.50 | 86.14 | 2,470 |
| Nov 24, 2024 | 89.00 | 90.00 | 88.00 | 89.40 | 88.28 | 13,822 |
| Nov 21, 2024 | 85.50 | 90.00 | 84.00 | 87.50 | 86.40 | 22,168 |
| Nov 20, 2024 | 87.60 | 91.50 | 84.00 | 91.50 | 90.35 | 25,708 |
| Nov 19, 2024 | 90.00 | 90.10 | 88.40 | 88.40 | 87.29 | 9,690 |
| Nov 18, 2024 | 94.50 | 94.50 | 89.10 | 90.00 | 88.87 | 22,326 |
| Nov 17, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.79 | - |
| Nov 14, 2024 | 99.00 | 99.00 | 93.50 | 96.00 | 94.79 | 14,008 |
| Nov 13, 2024 | 95.00 | 95.10 | 93.50 | 94.50 | 93.31 | 6,756 |
| Nov 12, 2024 | 93.50 | 100.00 | 93.10 | 94.50 | 93.31 | 27,950 |
| Nov 11, 2024 | 87.00 | 95.00 | 86.80 | 90.00 | 88.87 | 11,982 |
| Nov 10, 2024 | 89.00 | 89.00 | 85.90 | 87.60 | 86.50 | 7,480 |
| Nov 7, 2024 | 78.60 | 86.20 | 75.90 | 86.20 | 85.12 | 27,606 |
| Nov 6, 2024 | 80.00 | 81.00 | 78.00 | 78.50 | 77.51 | 24,060 |
| Nov 5, 2024 | 77.70 | 81.00 | 76.60 | 80.00 | 78.99 | 18,246 |
| Nov 4, 2024 | 78.10 | 78.70 | 77.70 | 77.70 | 76.72 | 12,910 |
| Nov 3, 2024 | 77.50 | 77.60 | 76.50 | 77.50 | 76.53 | 6,634 |
| Oct 31, 2024 | 76.00 | 77.60 | 76.00 | 77.60 | 76.62 | 9,264 |
| Oct 30, 2024 | 74.00 | 75.00 | 73.50 | 75.00 | 74.06 | 2,284 |
| Oct 29, 2024 | 75.40 | 75.40 | 74.00 | 74.00 | 73.07 | 2,130 |
| Oct 28, 2024 | 77.50 | 77.60 | 75.60 | 75.80 | 74.85 | 2,172 |
| Oct 27, 2024 | 77.60 | 77.60 | 76.80 | 77.60 | 76.62 | 9,100 |
| Oct 24, 2024 | 75.40 | 79.50 | 75.40 | 79.50 | 78.50 | 18,782 |
| Oct 23, 2024 | 76.40 | 76.40 | 74.10 | 74.50 | 73.56 | 4,894 |
| Oct 22, 2024 | 77.40 | 77.40 | 75.20 | 75.20 | 74.25 | 1,116 |
| Oct 21, 2024 | 75.20 | 77.40 | 75.10 | 77.40 | 76.43 | 3,250 |
| Oct 20, 2024 | 76.50 | 77.40 | 76.40 | 76.40 | 75.44 | 8,070 |
| Oct 17, 2024 | 76.40 | 77.40 | 75.20 | 77.40 | 76.43 | 10,256 |
| Oct 16, 2024 | 74.60 | 76.00 | 74.60 | 76.00 | 75.04 | 2,012 |
| Oct 15, 2024 | 74.20 | 77.20 | 74.20 | 76.30 | 75.34 | 3,808 |
| Oct 14, 2024 | 78.90 | 78.90 | 74.20 | 74.20 | 73.27 | 26,124 |
| Oct 13, 2024 | 67.90 | 79.90 | 67.90 | 77.00 | 76.03 | 43,710 |
| Oct 10, 2024 | 66.10 | 67.80 | 66.10 | 67.80 | 66.95 | 474 |
| Oct 9, 2024 | 66.10 | 68.00 | 66.00 | 68.00 | 67.15 | 4,268 |
| Oct 8, 2024 | 65.50 | 69.90 | 65.50 | 67.50 | 66.65 | 55,000 |
| Oct 7, 2024 | 65.50 | 69.90 | 65.50 | 67.50 | 66.65 | 55,000 |
| Oct 6, 2024 | 67.00 | 67.00 | 65.80 | 66.50 | 65.66 | 5,334 |
| Oct 3, 2024 | 67.20 | 67.50 | 66.50 | 67.50 | 66.65 | 7,902 |
| Oct 2, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 66.75 | - |
| Oct 1, 2024 | 67.50 | 68.90 | 67.50 | 67.60 | 66.75 | 31,754 |
| Sep 30, 2024 | 68.00 | 68.00 | 67.40 | 67.50 | 66.65 | 1,470 |
| Sep 29, 2024 | 67.50 | 68.40 | 67.50 | 68.10 | 67.24 | 1,402 |
| Sep 26, 2024 | 68.40 | 69.00 | 67.60 | 67.60 | 66.75 | 32,908 |
| Sep 25, 2024 | 68.50 | 68.50 | 68.40 | 68.50 | 67.64 | 4,418 |
| Sep 24, 2024 | 68.50 | 70.00 | 68.40 | 68.50 | 67.64 | 41,342 |
| Sep 22, 2024 | 70.00 | 70.00 | 67.80 | 68.40 | 67.54 | 2,714 |
| Sep 19, 2024 | 68.80 | 68.80 | 68.70 | 68.70 | 67.84 | 840 |
| Sep 18, 2024 | 69.90 | 69.90 | 69.80 | 69.80 | 68.92 | 410 |
| Sep 17, 2024 | 70.00 | 70.00 | 68.60 | 69.00 | 68.13 | 2,672 |
| Sep 16, 2024 | 69.70 | 69.70 | 68.60 | 68.70 | 67.84 | 2,498 |
| Sep 15, 2024 | 69.20 | 70.50 | 67.60 | 70.00 | 69.12 | 3,144 |
| Sep 12, 2024 | 67.20 | 71.00 | 67.20 | 71.00 | 70.11 | 30,200 |
| Sep 11, 2024 | 66.80 | 66.90 | 66.80 | 66.80 | 65.96 | 1,344 |
| Sep 10, 2024 | 66.50 | 67.40 | 66.50 | 67.40 | 66.55 | 708 |
| Sep 9, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.63 | 70 |
| Sep 8, 2024 | 69.90 | 70.00 | 68.00 | 68.50 | 67.64 | 1,958 |
| Sep 5, 2024 | 69.70 | 69.90 | 68.00 | 69.90 | 69.02 | 2,406 |
| Sep 4, 2024 | 68.70 | 70.00 | 65.50 | 70.00 | 69.12 | 66,300 |
| Sep 3, 2024 | 68.00 | 70.00 | 68.00 | 68.20 | 67.34 | 1,774 |
| Sep 2, 2024 | 68.00 | 70.00 | 67.50 | 70.00 | 69.12 | 17,024 |
| Sep 1, 2024 | 68.50 | 70.00 | 67.50 | 67.50 | 66.65 | 12,152 |
| Aug 29, 2024 | 69.10 | 69.60 | 68.40 | 68.40 | 67.54 | 46,584 |
| Aug 28, 2024 | 69.90 | 70.00 | 68.50 | 69.00 | 68.13 | 69,290 |
| Aug 27, 2024 | 68.70 | 71.00 | 68.60 | 70.00 | 69.12 | 9,992 |
| Aug 26, 2024 | 68.50 | 70.50 | 68.50 | 68.60 | 67.74 | 20,002 |
| Aug 25, 2024 | 70.00 | 72.00 | 65.80 | 68.90 | 68.03 | 29,392 |
| Aug 22, 2024 | 70.50 | 70.80 | 70.00 | 70.00 | 69.12 | 42,148 |
| Aug 21, 2024 | 70.20 | 71.30 | 69.50 | 70.00 | 69.12 | 52,886 |
| Aug 20, 2024 | 70.40 | 71.90 | 69.40 | 69.50 | 68.63 | 38,522 |
| Aug 19, 2024 | 72.00 | 72.00 | 70.20 | 71.50 | 70.60 | 2,464 |
| Aug 18, 2024 | 72.00 | 72.50 | 70.10 | 70.20 | 69.32 | 17,940 |
| Aug 15, 2024 | 70.30 | 72.50 | 70.10 | 72.50 | 71.59 | 3,982 |
| Aug 14, 2024 | 69.50 | 70.80 | 69.40 | 70.10 | 69.22 | 3,866 |
| Aug 13, 2024 | 70.00 | 70.90 | 69.60 | 70.90 | 70.01 | 9,884 |
| Aug 12, 2024 | 70.00 | 70.90 | 69.40 | 70.90 | 70.01 | 4,930 |
| Aug 11, 2024 | 70.50 | 70.50 | 69.50 | 70.00 | 69.12 | 2,362 |
| Aug 8, 2024 | 69.50 | 72.10 | 69.50 | 70.00 | 69.12 | 1,498 |
| Aug 7, 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 68.63 | 3,006 |
| Aug 6, 2024 | 70.50 | 72.50 | 68.20 | 70.00 | 69.12 | 5,354 |
| Aug 5, 2024 | 68.50 | 71.00 | 68.50 | 71.00 | 70.11 | 828 |
| Aug 4, 2024 | 0.375 Dividend | |||||
| Aug 4, 2024 | 69.50 | 69.50 | 68.50 | 68.60 | 67.74 | 8,526 |
| Aug 1, 2024 | 71.00 | 71.00 | 69.20 | 69.20 | 67.96 | 2,500 |
| Jul 31, 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 70.22 | 86 |
| Jul 30, 2024 | 73.10 | 73.20 | 70.10 | 70.10 | 68.84 | 3,410 |
| Jul 29, 2024 | 70.50 | 73.10 | 68.90 | 73.10 | 71.79 | 19,026 |
| Jul 28, 2024 | 70.50 | 71.40 | 70.20 | 70.20 | 68.94 | 2,500 |
| Jul 25, 2024 | 72.50 | 73.00 | 70.40 | 70.40 | 69.14 | 2,416 |
| Jul 24, 2024 | 70.30 | 70.50 | 70.10 | 70.50 | 69.24 | 3,390 |
| Jul 23, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 69.24 | 7,804 |
| Jul 22, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 68.75 | 4,522 |
| Jul 21, 2024 | 71.50 | 71.50 | 70.00 | 70.00 | 68.75 | 928 |
| Jul 18, 2024 | 69.60 | 69.90 | 69.60 | 69.90 | 68.65 | 1,212 |
| Jul 17, 2024 | 68.80 | 71.50 | 68.80 | 70.40 | 69.14 | 58,500 |
| Jul 16, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.43 | 5,818 |
| Jul 15, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.25 | 244 |
| Jul 14, 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 68.25 | 3,130 |
| Jul 11, 2024 | 70.00 | 70.20 | 70.00 | 70.20 | 68.94 | 888 |
| Jul 10, 2024 | 73.20 | 73.20 | 69.60 | 72.50 | 71.20 | 3,856 |
| Jul 9, 2024 | 72.40 | 78.40 | 71.50 | 71.50 | 70.22 | 16,028 |
| Jul 8, 2024 | 72.40 | 72.40 | 72.00 | 72.40 | 71.10 | 5,020 |
| Jul 7, 2024 | 68.60 | 71.50 | 68.60 | 71.50 | 70.22 | 4,622 |
| Jul 4, 2024 | 69.00 | 71.50 | 66.90 | 68.30 | 67.08 | 8,114 |
| Jul 3, 2024 | 65.60 | 69.80 | 65.50 | 69.50 | 68.25 | 6,528 |
| Jul 2, 2024 | 65.50 | 67.50 | 65.50 | 67.50 | 66.29 | 4,222 |
| Jul 1, 2024 | 66.10 | 67.20 | 65.10 | 67.00 | 65.80 | 10,692 |
| Jun 30, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.84 | - |
| Jun 27, 2024 | 65.50 | 67.50 | 63.50 | 65.00 | 63.84 | 18,508 |
| Jun 26, 2024 | 64.00 | 64.70 | 63.20 | 63.50 | 62.36 | 4,710 |
| Jun 25, 2024 | 65.40 | 65.40 | 63.70 | 64.00 | 62.85 | 9,492 |
| Jun 24, 2024 | 65.00 | 65.40 | 64.50 | 65.40 | 64.23 | 2,790 |
| Jun 23, 2024 | 65.40 | 65.40 | 64.50 | 64.50 | 63.34 | 1,188 |
| Jun 13, 2024 | 64.80 | 66.00 | 64.80 | 66.00 | 64.82 | 928 |
| Jun 12, 2024 | 65.00 | 65.50 | 63.10 | 65.00 | 63.84 | 7,360 |
| Jun 11, 2024 | 65.50 | 65.50 | 63.50 | 64.00 | 62.85 | 1,978 |
| Jun 10, 2024 | 63.70 | 65.00 | 63.10 | 63.10 | 61.97 | 12,898 |
| Jun 9, 2024 | 64.50 | 66.00 | 64.50 | 65.60 | 64.42 | 54,494 |
| Jun 6, 2024 | 65.00 | 65.00 | 64.70 | 64.90 | 63.74 | 6,834 |
| Jun 5, 2024 | 65.00 | 65.00 | 64.70 | 64.90 | 63.74 | 1,978 |
| Jun 4, 2024 | 65.40 | 65.40 | 65.10 | 65.20 | 64.03 | 1,006 |
| Jun 3, 2024 | 64.70 | 65.50 | 64.70 | 65.00 | 63.84 | 2,024 |
| Jun 2, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.33 | - |
| May 30, 2024 | 65.50 | 67.40 | 65.10 | 65.50 | 64.33 | 1,998 |
| May 29, 2024 | 64.30 | 65.50 | 64.10 | 64.50 | 63.34 | 2,944 |
| May 28, 2024 | 64.10 | 65.50 | 62.60 | 65.50 | 64.33 | 26,830 |
| May 27, 2024 | 66.40 | 66.40 | 63.40 | 63.50 | 62.36 | 4,172 |
| May 26, 2024 | 65.20 | 65.20 | 63.90 | 63.90 | 62.75 | 9,812 |
| May 23, 2024 | 65.20 | 65.90 | 63.70 | 65.90 | 64.72 | 17,782 |
| May 22, 2024 | 66.40 | 66.50 | 64.30 | 64.90 | 63.74 | 17,664 |
| May 21, 2024 | 66.70 | 69.30 | 66.60 | 67.40 | 66.19 | 756 |
| May 20, 2024 | 0.375 Dividend | |||||
| May 20, 2024 | 67.10 | 67.50 | 66.40 | 67.50 | 66.29 | 5,564 |
| May 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.41 | - |
| May 16, 2024 | 65.90 | 68.00 | 65.90 | 68.00 | 66.41 | 1,554 |
| May 15, 2024 | 70.00 | 70.00 | 64.90 | 67.20 | 65.63 | 58,556 |
| May 14, 2024 | 67.40 | 70.00 | 67.40 | 69.90 | 68.27 | 3,182 |
| May 13, 2024 | 68.40 | 68.90 | 67.10 | 67.50 | 65.92 | 1,688 |
| May 12, 2024 | 69.80 | 70.50 | 65.60 | 66.70 | 65.14 | 33,158 |
| May 9, 2024 | 67.00 | 70.50 | 65.50 | 70.50 | 68.85 | 10,266 |
| May 8, 2024 | 71.00 | 73.00 | 67.60 | 67.60 | 66.02 | 16,000 |
| May 7, 2024 | 68.30 | 70.00 | 68.10 | 68.10 | 66.51 | 2,298 |
| May 6, 2024 | 67.00 | 68.50 | 66.30 | 66.50 | 64.95 | 3,874 |
| May 5, 2024 | 64.00 | 72.50 | 64.00 | 71.40 | 69.73 | 6,288 |
| May 2, 2024 | 64.00 | 64.90 | 64.00 | 64.50 | 62.99 | 35,560 |
| May 1, 2024 | 63.10 | 64.50 | 63.10 | 64.50 | 62.99 | 4,486 |