Kuwait KWF
Burgan Company for Well Drilling, Trading and Maintenance K.S.C. (Public) (ABAR.KW)
152.00
-1.00
(-0.65%)
At close: May 22 at 12:39:45 PM GMT+3
Currency in KWF 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 22, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 11,828 |
| May 21, 2025 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 499,261 |
| May 20, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 246,658 |
| May 19, 2025 | 151.00 | 156.00 | 150.00 | 152.00 | 152.00 | 1,188,586 |
| May 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| May 15, 2025 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 894,743 |
| May 14, 2025 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1,687,342 |
| May 13, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 799,124 |
| May 12, 2025 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 984,538 |
| May 11, 2025 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 577,759 |
| May 8, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 322,973 |
| May 7, 2025 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 767,263 |
| May 6, 2025 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 634,823 |
| May 5, 2025 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 325,459 |
| May 4, 2025 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 84,770 |
| May 1, 2025 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 423,963 |
| Apr 30, 2025 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | 381,674 |
| Apr 29, 2025 | 141.00 | 143.00 | 139.00 | 143.00 | 143.00 | 195,920 |
| Apr 28, 2025 | 141.00 | 146.00 | 139.00 | 139.00 | 139.00 | 657,155 |
| Apr 27, 2025 | 148.00 | 148.00 | 143.00 | 146.00 | 146.00 | 374,722 |
| Apr 24, 2025 | 141.00 | 147.00 | 139.00 | 147.00 | 147.00 | 707,983 |
| Apr 23, 2025 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 176,603 |
| Apr 22, 2025 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 211,400 |
| Apr 21, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 389,490 |
| Apr 20, 2025 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 307,871 |
| Apr 17, 2025 | 135.00 | 138.00 | 133.00 | 137.00 | 137.00 | 1,123,862 |
| Apr 16, 2025 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 740,824 |
| Apr 15, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 30,225 |
| Apr 14, 2025 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 75,422 |
| Apr 13, 2025 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 336,295 |
| Apr 10, 2025 | 143.00 | 146.00 | 133.00 | 139.00 | 139.00 | 2,712,117 |
| Apr 9, 2025 | 144.00 | 144.00 | 136.00 | 140.00 | 140.00 | 491,979 |
| Apr 8, 2025 | 139.00 | 143.00 | 132.00 | 138.00 | 138.00 | 1,245,338 |
| Apr 7, 2025 | 139.00 | 142.00 | 131.00 | 133.00 | 133.00 | 133,841 |
| Apr 6, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 89,600 |
| Apr 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
| Apr 2, 2025 | 141.00 | 145.00 | 139.00 | 145.00 | 145.00 | 139,420 |
| Mar 27, 2025 | 144.00 | 146.00 | 141.00 | 145.00 | 145.00 | 34,365 |
| Mar 26, 2025 | 141.00 | 145.00 | 140.00 | 144.00 | 144.00 | 39,315 |
| Mar 25, 2025 | 146.00 | 146.00 | 141.00 | 146.00 | 146.00 | 14,218 |
| Mar 24, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 34,280 |
| Mar 23, 2025 | 143.00 | 146.00 | 137.00 | 146.00 | 146.00 | 96,124 |
| Mar 20, 2025 | 136.00 | 143.00 | 136.00 | 143.00 | 143.00 | 16,550 |
| Mar 19, 2025 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 22,870 |
| Mar 18, 2025 | 138.00 | 145.00 | 133.00 | 139.00 | 139.00 | 315,977 |
| Mar 17, 2025 | 140.00 | 146.00 | 135.00 | 144.00 | 144.00 | 173,863 |
| Mar 16, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 13, 2025 | 150.00 | 153.00 | 139.00 | 147.00 | 147.00 | 508,527 |
| Mar 12, 2025 | 151.00 | 157.00 | 144.00 | 144.00 | 144.00 | 539,544 |
| Mar 11, 2025 | 154.00 | 158.00 | 149.00 | 158.00 | 158.00 | 94,022 |
| Mar 10, 2025 | 152.00 | 158.00 | 150.00 | 154.00 | 154.00 | 88,574 |
| Mar 9, 2025 | 153.00 | 159.00 | 150.00 | 159.00 | 159.00 | 335,794 |
| Mar 6, 2025 | 164.00 | 164.00 | 159.00 | 159.00 | 159.00 | 1,100 |
| Mar 5, 2025 | 158.00 | 166.00 | 156.00 | 158.00 | 158.00 | 174,778 |
| Mar 4, 2025 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | 126,988 |
| Mar 3, 2025 | 167.00 | 167.00 | 158.00 | 166.00 | 166.00 | 68,472 |
| Mar 2, 2025 | 167.00 | 168.00 | 161.00 | 165.00 | 165.00 | 572,390 |
| Feb 24, 2025 | 5 Dividend | |||||
| Feb 24, 2025 | 170.00 | 170.00 | 158.00 | 168.00 | 168.00 | 459,853 |
| Feb 23, 2025 | 172.00 | 172.00 | 164.00 | 164.00 | 163.99 | 1,021,617 |
| Feb 20, 2025 | 171.00 | 172.00 | 168.00 | 172.00 | 171.99 | 1,639,621 |
| Feb 19, 2025 | 168.00 | 173.00 | 167.00 | 171.00 | 170.99 | 3,686,860 |
| Feb 18, 2025 | 163.00 | 168.00 | 163.00 | 168.00 | 167.99 | 1,346,808 |
| Feb 17, 2025 | 161.00 | 164.00 | 161.00 | 163.00 | 163.00 | 858,209 |
| Feb 16, 2025 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 259,783 |
| Feb 13, 2025 | 157.00 | 161.00 | 156.00 | 161.00 | 161.00 | 1,411,165 |
| Feb 12, 2025 | 157.00 | 158.00 | 153.00 | 155.00 | 155.00 | 671,731 |
| Feb 11, 2025 | 156.00 | 157.00 | 151.00 | 155.00 | 155.00 | 334,550 |
| Feb 10, 2025 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | 466,794 |
| Feb 9, 2025 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 55,208 |
| Feb 6, 2025 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 470,958 |
| Feb 5, 2025 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | 109,011 |
| Feb 4, 2025 | 160.00 | 161.00 | 156.00 | 156.00 | 156.00 | 1,442,426 |
| Feb 3, 2025 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 254,207 |
| Feb 2, 2025 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | 37,700 |
| Jan 29, 2025 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 64,989 |
| Jan 28, 2025 | 158.00 | 160.00 | 154.00 | 159.00 | 159.00 | 118,515 |
| Jan 27, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 85,019 |
| Jan 26, 2025 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 19,486 |
| Jan 23, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 205,214 |
| Jan 22, 2025 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 197,810 |
| Jan 21, 2025 | 158.00 | 159.00 | 156.00 | 157.00 | 157.00 | 94,261 |
| Jan 20, 2025 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | 162,552 |
| Jan 19, 2025 | 157.00 | 157.00 | 160.00 | 160.00 | 160.00 | 67,296 |
| Jan 16, 2025 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 203,316 |
| Jan 15, 2025 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 509,547 |
| Jan 14, 2025 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 318,796 |
| Jan 13, 2025 | 156.00 | 157.00 | 154.00 | 157.00 | 157.00 | 206,172 |
| Jan 12, 2025 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 144,519 |
| Jan 9, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 239,923 |
| Jan 8, 2025 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 495,356 |
| Jan 7, 2025 | 156.00 | 160.00 | 154.00 | 157.00 | 157.00 | 672,816 |
| Jan 6, 2025 | 159.00 | 161.00 | 153.00 | 156.00 | 156.00 | 1,729,130 |
| Jan 5, 2025 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 311,321 |
| Dec 31, 2024 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | 218,862 |
| Dec 30, 2024 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 102,282 |
| Dec 29, 2024 | 161.00 | 164.00 | 161.00 | 163.00 | 163.00 | 60,113 |
| Dec 26, 2024 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 50,863 |
| Dec 25, 2024 | 165.00 | 166.00 | 160.00 | 162.00 | 162.00 | 432,029 |
| Dec 24, 2024 | 162.00 | 166.00 | 161.00 | 166.00 | 165.99 | 365,401 |
| Dec 23, 2024 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 356,830 |
| Dec 22, 2024 | 170.00 | 171.00 | 161.00 | 163.00 | 163.00 | 4,348,933 |
| Dec 19, 2024 | 155.00 | 168.00 | 154.00 | 167.00 | 166.99 | 3,375,617 |
| Dec 18, 2024 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 62,249 |
| Dec 17, 2024 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 163,624 |
| Dec 16, 2024 | 158.00 | 159.00 | 152.00 | 153.00 | 153.00 | 900,725 |
| Dec 15, 2024 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | 363,273 |
| Dec 12, 2024 | 161.00 | 164.00 | 158.00 | 158.00 | 158.00 | 692,567 |
| Dec 11, 2024 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | 179,482 |
| Dec 10, 2024 | 163.00 | 164.00 | 161.00 | 164.00 | 163.99 | 113,352 |
| Dec 9, 2024 | 161.00 | 163.00 | 160.00 | 163.00 | 163.00 | 79,423 |
| Dec 8, 2024 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 660,230 |
| Dec 5, 2024 | 164.00 | 166.00 | 162.00 | 164.00 | 163.99 | 920,365 |
| Dec 4, 2024 | 160.00 | 166.00 | 160.00 | 164.00 | 163.99 | 2,490,520 |
| Dec 3, 2024 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 494,650 |
| Dec 2, 2024 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 272,088 |
| Nov 28, 2024 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 207,273 |
| Nov 27, 2024 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | 238,115 |
| Nov 26, 2024 | 156.00 | 162.00 | 156.00 | 160.00 | 160.00 | 660,758 |
| Nov 25, 2024 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1,031,616 |
| Nov 24, 2024 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 525,242 |
| Nov 21, 2024 | 155.00 | 161.00 | 155.00 | 160.00 | 160.00 | 417,845 |
| Nov 20, 2024 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 536,414 |
| Nov 19, 2024 | 156.00 | 158.00 | 153.00 | 158.00 | 158.00 | 687,976 |
| Nov 18, 2024 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 768,562 |
| Nov 17, 2024 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 697,781 |
| Nov 14, 2024 | 160.00 | 160.00 | 153.00 | 154.00 | 154.00 | 1,293,234 |
| Nov 13, 2024 | 155.00 | 159.00 | 154.00 | 159.00 | 159.00 | 1,186,489 |
| Nov 12, 2024 | 155.00 | 160.00 | 154.00 | 155.00 | 155.00 | 981,137 |
| Nov 11, 2024 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 494,805 |
| Nov 10, 2024 | 154.00 | 155.00 | 150.00 | 153.00 | 153.00 | 1,688,380 |
| Nov 7, 2024 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 315,240 |
| Nov 6, 2024 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | 187,110 |
| Nov 5, 2024 | 155.00 | 160.00 | 154.00 | 159.00 | 159.00 | 112,277 |
| Nov 4, 2024 | 154.00 | 155.00 | 152.00 | 155.00 | 155.00 | 231,968 |
| Nov 3, 2024 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 736,870 |
| Oct 31, 2024 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | 1,373,154 |
| Oct 30, 2024 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | 1,966,763 |
| Oct 29, 2024 | 161.00 | 165.00 | 159.00 | 162.00 | 162.00 | 6,513,841 |
| Oct 28, 2024 | 154.00 | 165.00 | 153.00 | 162.00 | 162.00 | 9,275,651 |
| Oct 27, 2024 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1,346,088 |
| Oct 24, 2024 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 3,808,567 |
| Oct 23, 2024 | 144.00 | 149.00 | 143.00 | 149.00 | 149.00 | 1,637,949 |
| Oct 22, 2024 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 342,226 |
| Oct 21, 2024 | 151.00 | 151.00 | 143.00 | 146.00 | 146.00 | 1,181,470 |
| Oct 20, 2024 | 139.00 | 151.00 | 138.00 | 149.00 | 149.00 | 3,558,592 |
| Oct 17, 2024 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 786,529 |
| Oct 16, 2024 | 143.00 | 143.00 | 137.00 | 138.00 | 138.00 | 1,249,905 |
| Oct 15, 2024 | 140.00 | 147.00 | 134.00 | 140.00 | 140.00 | 3,353,204 |
| Oct 14, 2024 | 145.00 | 146.00 | 139.00 | 142.00 | 142.00 | 1,078,419 |
| Oct 13, 2024 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | 495,547 |
| Oct 10, 2024 | 149.00 | 149.00 | 140.00 | 142.00 | 142.00 | 1,552,143 |
| Oct 9, 2024 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 837,093 |
| Oct 8, 2024 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 1,927,020 |
| Oct 7, 2024 | 148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 4,214,438 |
| Oct 6, 2024 | 153.00 | 154.00 | 143.00 | 149.00 | 149.00 | 1,514,322 |
| Oct 3, 2024 | 154.00 | 157.00 | 148.00 | 153.00 | 153.00 | 4,381,660 |
| Oct 2, 2024 | 155.00 | 157.00 | 149.00 | 152.00 | 152.00 | 2,470,025 |
| Oct 1, 2024 | 150.00 | 160.00 | 148.00 | 157.00 | 157.00 | 4,759,282 |
| Sep 30, 2024 | 139.00 | 155.00 | 139.00 | 150.00 | 150.00 | 16,194,701 |
| Sep 29, 2024 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 884,479 |
| Sep 26, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 555,759 |
| Sep 25, 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 539,023 |
| Sep 24, 2024 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 2,182,256 |
| Sep 23, 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2,390,260 |
| Sep 22, 2024 | 134.00 | 139.00 | 134.00 | 138.00 | 138.00 | 1,705,418 |
| Sep 19, 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1,338,714 |
| Sep 18, 2024 | 131.00 | 136.00 | 130.00 | 136.00 | 136.00 | 3,509,217 |
| Sep 17, 2024 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | 453,013 |
| Sep 16, 2024 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 2,218,878 |
| Sep 12, 2024 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 3,423,749 |
| Sep 11, 2024 | 127.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1,875,359 |
| Sep 10, 2024 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1,356,394 |
| Sep 9, 2024 | 130.00 | 132.00 | 127.00 | 127.00 | 127.00 | 2,998,673 |
| Sep 8, 2024 | 124.00 | 131.00 | 124.00 | 129.00 | 129.00 | 4,148,463 |
| Sep 5, 2024 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 2,072,180 |
| Sep 4, 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 905,679 |
| Sep 3, 2024 | 124.00 | 126.00 | 120.00 | 124.00 | 124.00 | 1,072,474 |
| Sep 2, 2024 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 2,331,052 |
| Sep 1, 2024 | 122.00 | 126.00 | 121.00 | 123.00 | 123.00 | 2,250,323 |
| Aug 29, 2024 | 119.00 | 123.00 | 118.00 | 120.00 | 120.00 | 5,437,694 |
| Aug 28, 2024 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 1,154,565 |
| Aug 27, 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 285,003 |
| Aug 26, 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 331,523 |
| Aug 25, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 971,055 |
| Aug 22, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 621,639 |
| Aug 21, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 992,212 |
| Aug 20, 2024 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,271,213 |
| Aug 19, 2024 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 619,640 |
| Aug 18, 2024 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 469,890 |
| Aug 15, 2024 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 321,759 |
| Aug 14, 2024 | 118.00 | 121.00 | 116.00 | 119.00 | 119.00 | 870,770 |
| Aug 13, 2024 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 780,172 |
| Aug 12, 2024 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 528,604 |
| Aug 11, 2024 | 111.00 | 116.00 | 110.00 | 114.00 | 114.00 | 1,270,971 |
| Aug 8, 2024 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,167,656 |
| Aug 7, 2024 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 354,733 |
| Aug 6, 2024 | 109.00 | 112.00 | 106.00 | 110.00 | 110.00 | 447,409 |
| Aug 5, 2024 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | 972,728 |
| Aug 4, 2024 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,116,626 |
| Aug 1, 2024 | 122.00 | 125.00 | 120.00 | 121.00 | 121.00 | 664,861 |
| Jul 31, 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 491,115 |
| Jul 30, 2024 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 447,600 |
| Jul 29, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 551,142 |
| Jul 28, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 753,596 |
| Jul 25, 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 656,942 |
| Jul 24, 2024 | 129.00 | 131.00 | 125.00 | 125.00 | 125.00 | 1,970,466 |
| Jul 23, 2024 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 2,441,174 |
| Jul 22, 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 543,436 |
| Jul 21, 2024 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 410,788 |
| Jul 18, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 155,555 |
| Jul 17, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 372,640 |
| Jul 16, 2024 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 505,451 |
| Jul 15, 2024 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 82,055 |
| Jul 14, 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 926,626 |
| Jul 11, 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 86,154 |
| Jul 10, 2024 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | 704,713 |
| Jul 9, 2024 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 335,359 |
| Jul 8, 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 508,363 |
| Jul 4, 2024 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 276,704 |
| Jul 3, 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 997,292 |
| Jul 2, 2024 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | 1,487,078 |
| Jul 1, 2024 | 122.00 | 128.00 | 122.00 | 126.00 | 126.00 | 957,749 |
| Jun 30, 2024 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 271,462 |
| Jun 27, 2024 | 121.00 | 123.00 | 117.00 | 120.00 | 120.00 | 980,883 |
| Jun 26, 2024 | 122.00 | 126.00 | 121.00 | 125.00 | 125.00 | 435,405 |
| Jun 25, 2024 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 314,673 |
| Jun 24, 2024 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | 945,031 |
| Jun 23, 2024 | 127.00 | 129.00 | 123.00 | 125.00 | 125.00 | 790,407 |
| Jun 20, 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 235,164 |
| Jun 19, 2024 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 778,316 |
| Jun 13, 2024 | 132.00 | 132.00 | 126.00 | 129.00 | 129.00 | 985,060 |
| Jun 12, 2024 | 126.00 | 132.00 | 126.00 | 130.00 | 130.00 | 2,026,266 |
| Jun 11, 2024 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 327,978 |
| Jun 10, 2024 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,374,983 |
| Jun 9, 2024 | 125.00 | 129.00 | 124.00 | 124.00 | 124.00 | 2,487,748 |
| Jun 6, 2024 | 131.00 | 134.00 | 123.00 | 123.00 | 123.00 | 9,823,337 |
| Jun 5, 2024 | 137.00 | 141.00 | 131.00 | 131.00 | 131.00 | 8,381,788 |
| Jun 4, 2024 | 118.00 | 133.00 | 118.00 | 132.00 | 132.00 | 15,123,362 |
| Jun 3, 2024 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1,102,268 |
| Jun 2, 2024 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2,124,665 |
| May 30, 2024 | 115.00 | 119.00 | 114.00 | 117.00 | 117.00 | 3,540,097 |
| May 29, 2024 | 113.00 | 117.00 | 111.00 | 114.00 | 114.00 | 2,084,300 |
| May 28, 2024 | 115.00 | 116.00 | 111.00 | 111.00 | 111.00 | 1,064,010 |
| May 27, 2024 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 906,832 |
| May 26, 2024 | 122.00 | 123.00 | 114.00 | 114.00 | 114.00 | 8,096,688 |
| May 23, 2024 | 112.00 | 117.00 | 110.00 | 115.00 | 115.00 | 11,949,667 |
| May 22, 2024 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,587,498 |