Unlock stock picks and a broker-level newsfeed that powers Wall Street.
385.00
-3.00
(-0.77%)
At close: 1:14:37 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 385.00 | 389.00 | 381.00 | 385.00 | 385.00 | 663,712 |
| Mar 11, 2025 | 364.00 | 400.00 | 353.00 | 388.00 | 388.00 | 4,188,019 |
| Mar 10, 2025 | 369.00 | 369.00 | 355.00 | 364.00 | 364.00 | 926,967 |
| Mar 9, 2025 | 371.00 | 378.00 | 364.00 | 364.00 | 364.00 | 474,034 |
| Mar 6, 2025 | 375.00 | 379.00 | 360.00 | 376.00 | 376.00 | 1,797,199 |
| Mar 5, 2025 | 382.00 | 382.00 | 367.00 | 375.00 | 375.00 | 536,888 |
| Mar 4, 2025 | 380.00 | 389.00 | 378.00 | 384.00 | 384.00 | 1,058,149 |
| Mar 3, 2025 | 388.00 | 388.00 | 378.00 | 382.00 | 382.00 | 1,049,754 |
| Mar 2, 2025 | 391.00 | 391.00 | 383.00 | 383.00 | 383.00 | 1,175,451 |
| Feb 24, 2025 | 395.00 | 398.00 | 390.00 | 398.00 | 398.00 | 602,736 |
| Feb 23, 2025 | 396.00 | 400.00 | 389.00 | 395.00 | 395.00 | 494,767 |
| Feb 20, 2025 | 395.00 | 401.00 | 395.00 | 398.00 | 398.00 | 981,868 |
| Feb 19, 2025 | 402.00 | 403.00 | 396.00 | 398.00 | 398.00 | 801,600 |
| Feb 18, 2025 | 396.00 | 405.00 | 396.00 | 402.00 | 402.00 | 1,025,775 |
| Feb 17, 2025 | 404.00 | 404.00 | 399.00 | 399.00 | 399.00 | 618,171 |
| Feb 16, 2025 | 402.00 | 409.00 | 400.00 | 402.00 | 402.00 | 1,560,702 |
| Feb 13, 2025 | 399.00 | 403.00 | 386.00 | 399.00 | 399.00 | 1,416,493 |
| Feb 12, 2025 | 405.00 | 405.00 | 389.00 | 392.00 | 392.00 | 1,692,003 |
| Feb 11, 2025 | 406.00 | 410.00 | 398.00 | 400.00 | 400.00 | 2,976,630 |
| Feb 10, 2025 | 413.00 | 413.00 | 405.00 | 406.00 | 406.00 | 547,971 |
| Feb 9, 2025 | 407.00 | 413.00 | 405.00 | 412.00 | 412.00 | 683,550 |
| Feb 6, 2025 | 405.00 | 409.00 | 403.00 | 407.00 | 407.00 | 600,334 |
| Feb 5, 2025 | 402.00 | 410.00 | 400.00 | 402.00 | 402.00 | 1,306,336 |
| Feb 4, 2025 | 413.00 | 413.00 | 405.00 | 405.00 | 405.00 | 918,023 |
| Feb 3, 2025 | 417.00 | 417.00 | 408.00 | 411.00 | 411.00 | 1,527,672 |
| Feb 2, 2025 | 414.00 | 417.00 | 412.00 | 415.00 | 415.00 | 1,610,034 |
| Jan 29, 2025 | 416.00 | 418.00 | 412.00 | 414.00 | 414.00 | 543,454 |
| Jan 28, 2025 | 411.00 | 423.00 | 408.00 | 416.00 | 416.00 | 1,862,300 |
| Jan 27, 2025 | 410.00 | 416.00 | 409.00 | 410.00 | 410.00 | 994,513 |
| Jan 26, 2025 | 420.00 | 425.00 | 410.00 | 411.00 | 411.00 | 1,483,004 |
| Jan 23, 2025 | 414.00 | 417.00 | 406.00 | 406.00 | 406.00 | 2,126,374 |
| Jan 22, 2025 | 419.00 | 419.00 | 412.00 | 414.00 | 414.00 | 1,234,211 |
| Jan 21, 2025 | 414.00 | 419.00 | 413.00 | 414.00 | 414.00 | 996,229 |
| Jan 20, 2025 | 423.00 | 423.00 | 415.00 | 416.00 | 416.00 | 1,788,808 |
| Jan 19, 2025 | 424.00 | 417.00 | 429.00 | 425.00 | 425.00 | 2,006,857 |
| Jan 16, 2025 | 415.00 | 427.00 | 412.00 | 426.00 | 426.00 | 2,317,562 |
| Jan 15, 2025 | 415.00 | 421.00 | 409.00 | 417.00 | 417.00 | 421,248 |
| Jan 14, 2025 | 418.00 | 419.00 | 412.00 | 415.00 | 415.00 | 492,217 |
| Jan 13, 2025 | 404.00 | 423.00 | 398.00 | 413.00 | 413.00 | 3,437,913 |
| Jan 12, 2025 | 409.00 | 410.00 | 401.00 | 402.00 | 402.00 | 1,620,645 |
| Jan 9, 2025 | 415.00 | 415.00 | 407.00 | 408.00 | 408.00 | 3,845,881 |
| Jan 8, 2025 | 420.00 | 427.00 | 410.00 | 419.00 | 419.00 | 2,254,730 |
| Jan 7, 2025 | 433.00 | 433.00 | 420.00 | 421.00 | 421.00 | 1,856,315 |
| Jan 6, 2025 | 442.00 | 442.00 | 425.00 | 427.00 | 427.00 | 1,591,824 |
| Jan 5, 2025 | 444.00 | 444.00 | 436.00 | 436.00 | 436.00 | 803,283 |
| Dec 31, 2024 | 437.00 | 445.00 | 437.00 | 444.00 | 444.00 | 3,218,946 |
| Dec 30, 2024 | 437.00 | 438.00 | 435.00 | 435.00 | 435.00 | 1,642,947 |
| Dec 29, 2024 | 445.00 | 446.00 | 438.00 | 440.00 | 440.00 | 1,509,808 |
| Dec 26, 2024 | 447.00 | 450.00 | 445.00 | 446.00 | 446.00 | 1,453,785 |
| Dec 25, 2024 | 438.00 | 447.00 | 437.00 | 447.00 | 447.00 | 2,745,317 |
| Dec 24, 2024 | 437.00 | 443.00 | 432.00 | 437.00 | 437.00 | 3,526,066 |
| Dec 23, 2024 | 440.00 | 454.00 | 436.00 | 436.00 | 436.00 | 3,905,844 |
| Dec 22, 2024 | 417.00 | 445.00 | 417.00 | 441.00 | 441.00 | 5,734,411 |
| Dec 19, 2024 | 417.00 | 417.00 | 410.00 | 413.00 | 413.00 | 1,859,549 |
| Dec 18, 2024 | 419.00 | 419.00 | 412.00 | 412.00 | 412.00 | 778,889 |
| Dec 17, 2024 | 420.00 | 420.00 | 410.00 | 419.00 | 419.00 | 1,952,436 |
| Dec 16, 2024 | 429.00 | 430.00 | 421.00 | 421.00 | 421.00 | 1,642,165 |
| Dec 15, 2024 | 428.00 | 433.00 | 424.00 | 429.00 | 429.00 | 3,424,296 |
| Dec 12, 2024 | 411.00 | 424.00 | 410.00 | 423.00 | 423.00 | 6,234,201 |
| Dec 11, 2024 | 409.00 | 410.00 | 405.00 | 409.00 | 409.00 | 3,416,911 |
| Dec 10, 2024 | 403.00 | 408.00 | 403.00 | 406.00 | 406.00 | 2,162,480 |
| Dec 9, 2024 | 402.00 | 403.00 | 397.00 | 402.00 | 402.00 | 1,489,051 |
| Dec 8, 2024 | 397.00 | 402.00 | 394.00 | 399.00 | 399.00 | 4,452,504 |
| Dec 5, 2024 | 391.00 | 397.00 | 389.00 | 394.00 | 394.00 | 2,620,964 |
| Dec 4, 2024 | 390.00 | 392.00 | 387.00 | 392.00 | 392.00 | 1,066,380 |
| Dec 3, 2024 | 390.00 | 391.00 | 384.00 | 391.00 | 391.00 | 979,096 |
| Dec 2, 2024 | 393.00 | 395.00 | 388.00 | 390.00 | 390.00 | 1,994,825 |
| Nov 28, 2024 | 383.00 | 392.00 | 380.00 | 392.00 | 392.00 | 3,342,044 |
| Nov 27, 2024 | 390.00 | 390.00 | 380.00 | 381.00 | 381.00 | 2,242,860 |
| Nov 26, 2024 | 390.00 | 398.00 | 382.00 | 385.00 | 385.00 | 5,830,027 |
| Nov 25, 2024 | 383.00 | 391.00 | 373.00 | 390.00 | 390.00 | 7,461,923 |
| Nov 24, 2024 | 354.00 | 381.00 | 354.00 | 380.00 | 380.00 | 9,218,963 |
| Nov 21, 2024 | 349.00 | 349.00 | 335.00 | 341.00 | 341.00 | 1,438,986 |
| Nov 20, 2024 | 353.00 | 353.00 | 343.00 | 347.00 | 347.00 | 1,484,416 |
| Nov 19, 2024 | 341.00 | 355.00 | 330.00 | 350.00 | 350.00 | 4,140,311 |
| Nov 18, 2024 | 369.00 | 371.00 | 310.00 | 340.00 | 340.00 | 15,227,149 |
| Nov 17, 2024 | 379.00 | 379.00 | 360.00 | 365.00 | 365.00 | 4,738,273 |
| Nov 14, 2024 | 385.00 | 387.00 | 376.00 | 382.00 | 382.00 | 4,103,354 |
| Nov 13, 2024 | 390.00 | 392.00 | 384.00 | 390.00 | 390.00 | 2,389,767 |
| Nov 12, 2024 | 397.00 | 397.00 | 386.00 | 392.00 | 392.00 | 2,169,491 |
| Nov 11, 2024 | 400.00 | 400.00 | 392.00 | 394.00 | 394.00 | 1,883,722 |
| Nov 10, 2024 | 406.00 | 413.00 | 393.00 | 397.00 | 397.00 | 4,041,705 |
| Nov 7, 2024 | 412.00 | 412.00 | 397.00 | 402.00 | 402.00 | 5,095,718 |
| Nov 6, 2024 | 387.00 | 407.00 | 383.00 | 407.00 | 407.00 | 8,287,199 |
| Nov 5, 2024 | 387.00 | 400.00 | 380.00 | 381.00 | 381.00 | 9,582,200 |
| Nov 4, 2024 | 385.00 | 386.00 | 377.00 | 379.00 | 379.00 | 1,909,912 |
| Nov 3, 2024 | 383.00 | 384.00 | 379.00 | 380.00 | 380.00 | 767,260 |
| Oct 31, 2024 | 380.00 | 386.00 | 379.00 | 381.00 | 381.00 | 2,682,199 |
| Oct 30, 2024 | 389.00 | 389.00 | 376.00 | 379.00 | 379.00 | 3,949,588 |
| Oct 29, 2024 | 396.00 | 397.00 | 385.00 | 391.00 | 391.00 | 3,714,501 |
| Oct 28, 2024 | 402.00 | 402.00 | 394.00 | 398.00 | 398.00 | 2,250,585 |
| Oct 27, 2024 | 401.00 | 406.00 | 398.00 | 400.00 | 400.00 | 2,639,484 |
| Oct 24, 2024 | 397.00 | 402.00 | 396.00 | 399.00 | 399.00 | 3,213,155 |
| Oct 23, 2024 | 396.00 | 405.00 | 396.00 | 397.00 | 397.00 | 3,118,312 |
| Oct 22, 2024 | 403.00 | 404.00 | 394.00 | 399.00 | 399.00 | 9,311,786 |
| Oct 21, 2024 | 411.00 | 415.00 | 400.00 | 401.00 | 401.00 | 4,057,134 |
| Oct 20, 2024 | 435.00 | 439.00 | 406.00 | 407.00 | 407.00 | 8,115,460 |
| Oct 17, 2024 | 431.00 | 434.00 | 424.00 | 430.00 | 430.00 | 7,388,970 |
| Oct 16, 2024 | 420.00 | 435.00 | 419.00 | 430.00 | 430.00 | 11,358,539 |
| Oct 15, 2024 | 412.00 | 422.00 | 411.00 | 416.00 | 416.00 | 9,705,115 |
| Oct 14, 2024 | 404.00 | 411.00 | 402.00 | 409.00 | 409.00 | 7,858,456 |
| Oct 13, 2024 | 390.00 | 401.00 | 387.00 | 397.00 | 397.00 | 2,186,645 |
| Oct 10, 2024 | 384.00 | 392.00 | 384.00 | 388.00 | 388.00 | 1,409,769 |
| Oct 9, 2024 | 391.00 | 398.00 | 380.00 | 383.00 | 383.00 | 1,952,340 |
| Oct 8, 2024 | 367.00 | 403.00 | 367.00 | 392.00 | 392.00 | 6,514,897 |
| Oct 7, 2024 | 376.00 | 383.00 | 358.00 | 358.00 | 358.00 | 2,672,594 |
| Oct 6, 2024 | 384.00 | 384.00 | 368.00 | 373.00 | 373.00 | 864,305 |
| Oct 3, 2024 | 394.00 | 397.00 | 381.00 | 382.00 | 382.00 | 3,505,631 |
| Oct 2, 2024 | 366.00 | 394.00 | 357.00 | 381.00 | 381.00 | 7,248,253 |
| Oct 1, 2024 | 361.00 | 368.00 | 355.00 | 365.00 | 365.00 | 6,709,712 |
| Sep 30, 2024 | 378.00 | 378.00 | 340.00 | 367.00 | 367.00 | 8,806,975 |
| Sep 29, 2024 | 387.00 | 390.00 | 381.00 | 382.00 | 382.00 | 84,259 |
| Sep 26, 2024 | 383.00 | 388.00 | 380.00 | 386.00 | 386.00 | 150,826 |
| Sep 25, 2024 | 380.00 | 383.00 | 376.00 | 383.00 | 383.00 | 327,308 |
| Sep 24, 2024 | 390.00 | 390.00 | 376.00 | 380.00 | 380.00 | 607,270 |
| Sep 23, 2024 | 394.00 | 394.00 | 377.00 | 386.00 | 386.00 | 388,209 |
| Sep 22, 2024 | 390.00 | 395.00 | 380.00 | 381.00 | 381.00 | 202,999 |
| Sep 19, 2024 | 390.00 | 395.00 | 382.00 | 390.00 | 390.00 | 291,077 |
| Sep 18, 2024 | 388.00 | 390.00 | 379.00 | 385.00 | 385.00 | 281,571 |
| Sep 17, 2024 | 391.00 | 391.00 | 376.00 | 388.00 | 388.00 | 698,880 |
| Sep 16, 2024 | 404.00 | 409.00 | 395.00 | 395.00 | 395.00 | 694,052 |
| Sep 12, 2024 | 399.00 | 399.00 | 392.00 | 397.00 | 397.00 | 304,685 |
| Sep 11, 2024 | 397.00 | 400.00 | 397.00 | 399.00 | 399.00 | 117,252 |
| Sep 10, 2024 | 403.00 | 404.00 | 397.00 | 400.00 | 400.00 | 432,917 |
| Sep 9, 2024 | 405.00 | 405.00 | 397.00 | 400.00 | 400.00 | 622,798 |
| Sep 8, 2024 | 401.00 | 404.00 | 395.00 | 402.00 | 402.00 | 786,276 |
| Sep 5, 2024 | 407.00 | 407.00 | 399.00 | 401.00 | 401.00 | 987,211 |
| Sep 4, 2024 | 405.00 | 406.00 | 400.00 | 406.00 | 406.00 | 217,468 |
| Sep 3, 2024 | 415.00 | 415.00 | 406.00 | 406.00 | 406.00 | 637,521 |
| Sep 2, 2024 | 418.00 | 418.00 | 406.00 | 415.00 | 415.00 | 439,073 |
| Sep 1, 2024 | 423.00 | 423.00 | 409.00 | 415.00 | 415.00 | 237,391 |
| Aug 29, 2024 | 400.00 | 438.00 | 397.00 | 423.00 | 423.00 | 2,967,322 |
| Aug 28, 2024 | 400.00 | 405.00 | 393.00 | 398.00 | 398.00 | 696,598 |
| Aug 27, 2024 | 413.00 | 413.00 | 386.00 | 400.00 | 400.00 | 1,410,126 |
| Aug 26, 2024 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | 203,239 |
| Aug 25, 2024 | 412.00 | 415.00 | 403.00 | 406.00 | 406.00 | 72,761 |
| Aug 22, 2024 | 415.00 | 415.00 | 405.00 | 406.00 | 406.00 | 65,910 |
| Aug 21, 2024 | 404.00 | 412.00 | 401.00 | 412.00 | 412.00 | 319,703 |
| Aug 20, 2024 | 404.00 | 404.00 | 396.00 | 401.00 | 401.00 | 379,238 |
| Aug 19, 2024 | 406.00 | 411.00 | 400.00 | 400.00 | 400.00 | 631,084 |
| Aug 18, 2024 | 419.00 | 419.00 | 407.00 | 416.00 | 416.00 | 337,877 |
| Aug 15, 2024 | 419.00 | 419.00 | 409.00 | 411.00 | 411.00 | 423,429 |
| Aug 14, 2024 | 413.00 | 418.00 | 411.00 | 415.00 | 415.00 | 731,170 |
| Aug 13, 2024 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | 376,892 |
| Aug 12, 2024 | 419.00 | 419.00 | 410.00 | 412.00 | 412.00 | 296,140 |
| Aug 11, 2024 | 426.00 | 429.00 | 419.00 | 419.00 | 419.00 | 1,436,060 |
| Aug 8, 2024 | 415.00 | 423.00 | 410.00 | 420.00 | 420.00 | 3,349,310 |
| Aug 7, 2024 | 391.00 | 414.00 | 391.00 | 406.00 | 406.00 | 1,875,539 |
| Aug 6, 2024 | 389.00 | 395.00 | 377.00 | 389.00 | 389.00 | 489,821 |
| Aug 5, 2024 | 399.00 | 399.00 | 377.00 | 386.00 | 386.00 | 1,829,925 |
| Aug 4, 2024 | 397.00 | 405.00 | 388.00 | 396.00 | 396.00 | 1,108,677 |
| Aug 1, 2024 | 410.00 | 412.00 | 398.00 | 402.00 | 402.00 | 1,281,794 |
| Jul 31, 2024 | 395.00 | 415.00 | 370.00 | 411.00 | 411.00 | 4,557,377 |
| Jul 30, 2024 | 404.00 | 404.00 | 389.00 | 398.00 | 398.00 | 1,281,978 |
| Jul 29, 2024 | 400.00 | 405.00 | 397.00 | 403.00 | 403.00 | 879,229 |
| Jul 28, 2024 | 405.00 | 418.00 | 400.00 | 405.00 | 405.00 | 1,396,698 |
| Jul 25, 2024 | 383.00 | 413.00 | 380.00 | 397.00 | 397.00 | 1,616,172 |
| Jul 24, 2024 | 364.00 | 384.00 | 360.00 | 380.00 | 380.00 | 892,115 |
| Jul 23, 2024 | 355.00 | 363.00 | 355.00 | 363.00 | 363.00 | 285,379 |
| Jul 22, 2024 | 361.00 | 361.00 | 347.00 | 354.00 | 354.00 | 180,690 |
| Jul 21, 2024 | 347.00 | 350.00 | 340.00 | 345.00 | 345.00 | 114,882 |
| Jul 18, 2024 | 363.00 | 363.00 | 345.00 | 350.00 | 350.00 | 20,062 |
| Jul 17, 2024 | 365.00 | 365.00 | 345.00 | 350.00 | 350.00 | 48,241 |
| Jul 16, 2024 | 360.00 | 364.00 | 352.00 | 357.00 | 357.00 | 867,977 |
| Jul 15, 2024 | 378.00 | 378.00 | 340.00 | 355.00 | 355.00 | 946,251 |
| Jul 14, 2024 | 380.00 | 383.00 | 361.00 | 375.00 | 375.00 | 1,159,482 |
| Jul 11, 2024 | 374.00 | 383.00 | 374.00 | 377.00 | 377.00 | 1,768,976 |
| Jul 10, 2024 | 360.00 | 375.00 | 359.00 | 370.00 | 370.00 | 1,126,914 |
| Jul 9, 2024 | 349.00 | 360.00 | 349.00 | 350.00 | 350.00 | 796,364 |
| Jul 8, 2024 | 324.00 | 349.00 | 322.00 | 349.00 | 349.00 | 1,389,862 |
| Jul 4, 2024 | 302.00 | 329.00 | 302.00 | 320.00 | 320.00 | 1,030,288 |
| Jul 3, 2024 | 313.00 | 319.00 | 295.00 | 303.00 | 303.00 | 99,088 |
| Jul 2, 2024 | 326.00 | 326.00 | 301.00 | 301.00 | 301.00 | 119,640 |
| Jul 1, 2024 | 339.00 | 339.00 | 312.00 | 312.00 | 312.00 | 244,114 |
| Jun 30, 2024 | 315.00 | 341.00 | 305.00 | 325.00 | 325.00 | 1,372,263 |
| Jun 27, 2024 | 316.00 | 330.00 | 289.00 | 303.00 | 303.00 | 131,439 |
| Jun 26, 2024 | 310.00 | 310.00 | 283.00 | 288.00 | 288.00 | 654,204 |
| Jun 25, 2024 | 333.00 | 365.00 | 295.00 | 299.00 | 299.00 | 483,130 |
| Jun 24, 2024 | 271.33 | 277.20 | 249.33 | 256.67 | 256.67 | 667,791 |
| Jun 23, 2024 | 281.60 | 282.33 | 270.60 | 270.60 | 270.60 | 1,086,919 |
| Jun 20, 2024 | 292.60 | 292.60 | 273.53 | 275.73 | 275.73 | 337,302 |
| Jun 19, 2024 | 285.27 | 286.00 | 275.00 | 278.67 | 278.67 | 349,180 |
| Jun 13, 2024 | 390.00 | 390.00 | 376.00 | 380.00 | 380.00 | 358,929 |
| Jun 12, 2024 | 404.00 | 404.00 | 387.00 | 390.00 | 390.00 | 558,196 |
| Jun 11, 2024 | 415.00 | 420.00 | 390.00 | 400.00 | 400.00 | 1,581,592 |
| Jun 10, 2024 | 426.00 | 426.00 | 410.00 | 410.00 | 410.00 | 411,762 |
| Jun 9, 2024 | 418.00 | 427.00 | 413.00 | 418.00 | 418.00 | 422,258 |
| Jun 6, 2024 | 406.00 | 419.00 | 406.00 | 415.00 | 415.00 | 117,566 |
| Jun 5, 2024 | 416.00 | 430.00 | 404.00 | 404.00 | 404.00 | 306,822 |
| Jun 4, 2024 | 450.00 | 450.00 | 411.00 | 416.00 | 416.00 | 960,113 |
| Jun 3, 2024 | 465.00 | 465.00 | 443.00 | 443.00 | 443.00 | 211,772 |
| Jun 2, 2024 | 473.00 | 479.00 | 455.00 | 466.00 | 466.00 | 278,679 |
| May 30, 2024 | 473.00 | 473.00 | 455.00 | 472.00 | 472.00 | 768,378 |
| May 29, 2024 | 475.00 | 480.00 | 470.00 | 473.00 | 473.00 | 76,612 |
| May 28, 2024 | 465.00 | 480.00 | 445.00 | 480.00 | 480.00 | 741,190 |
| May 27, 2024 | 460.00 | 460.00 | 440.00 | 457.00 | 457.00 | 311,276 |
| May 26, 2024 | 485.00 | 485.00 | 442.00 | 447.00 | 447.00 | 1,440,095 |
| May 23, 2024 | 472.00 | 485.00 | 462.00 | 475.00 | 475.00 | 468,932 |
| May 22, 2024 | 478.00 | 478.00 | 463.00 | 464.00 | 464.00 | 516,102 |
| May 21, 2024 | 481.00 | 481.00 | 463.00 | 479.00 | 479.00 | 156,124 |
| May 20, 2024 | 487.00 | 487.00 | 473.00 | 473.00 | 473.00 | 195,521 |
| May 19, 2024 | 490.00 | 490.00 | 481.00 | 485.00 | 485.00 | 485 |
| May 16, 2024 | 491.00 | 491.00 | 485.00 | 490.00 | 490.00 | 24,350 |
| May 15, 2024 | 493.00 | 493.00 | 485.00 | 490.00 | 490.00 | 50,550 |
| May 14, 2024 | 492.00 | 497.00 | 480.00 | 490.00 | 490.00 | 195,402 |
| May 13, 2024 | 496.00 | 496.00 | 481.00 | 485.00 | 485.00 | 281,138 |
| May 12, 2024 | 500.00 | 500.00 | 484.00 | 486.00 | 486.00 | 217,675 |
| May 9, 2024 | 490.00 | 495.00 | 488.00 | 489.00 | 489.00 | 89,293 |
| May 8, 2024 | 498.00 | 498.00 | 478.00 | 489.00 | 489.00 | 24,325 |
| May 7, 2024 | 497.00 | 497.00 | 477.00 | 477.00 | 477.00 | 161,984 |
| May 6, 2024 | 505.00 | 505.00 | 485.00 | 488.00 | 488.00 | 45,112 |
| May 5, 2024 | 509.00 | 509.00 | 493.00 | 493.00 | 493.00 | 133,290 |
| May 2, 2024 | 510.00 | 510.00 | 497.00 | 499.00 | 499.00 | 108,431 |
| May 1, 2024 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | 152,633 |
| Apr 30, 2024 | 513.00 | 513.00 | 491.00 | 500.00 | 500.00 | 223,760 |
| Apr 29, 2024 | 509.00 | 509.00 | 497.00 | 505.00 | 505.00 | 57,869 |
| Apr 28, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Apr 25, 2024 | 497.00 | 515.00 | 497.00 | 500.00 | 500.00 | 808,913 |
| Apr 24, 2024 | 499.00 | 499.00 | 480.00 | 488.00 | 488.00 | 68,738 |
| Apr 23, 2024 | 500.00 | 500.00 | 479.00 | 493.00 | 493.00 | 11,026 |
| Apr 22, 2024 | 499.00 | 500.00 | 485.00 | 486.00 | 486.00 | 466,023 |
| Apr 21, 2024 | 481.00 | 503.00 | 481.00 | 499.00 | 499.00 | 914,352 |
| Apr 18, 2024 | 475.00 | 490.00 | 446.00 | 480.00 | 480.00 | 389,992 |
| Apr 17, 2024 | 455.00 | 475.00 | 453.00 | 457.00 | 457.00 | 57,022 |
| Apr 16, 2024 | 470.00 | 475.00 | 440.00 | 440.00 | 440.00 | 121,817 |
| Apr 15, 2024 | 490.00 | 490.00 | 471.00 | 488.00 | 488.00 | 190,698 |
| Apr 14, 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| Apr 8, 2024 | 500.00 | 500.00 | 480.00 | 486.00 | 486.00 | 298,954 |
| Apr 3, 2024 | 508.00 | 508.00 | 492.00 | 508.00 | 508.00 | 103,029 |
| Apr 2, 2024 | 499.00 | 510.00 | 491.00 | 510.00 | 510.00 | 144,786 |
| Apr 1, 2024 | 500.00 | 500.00 | 490.00 | 499.00 | 499.00 | 146,699 |
| Mar 31, 2024 | 500.00 | 500.00 | 489.00 | 500.00 | 500.00 | 62,430 |
| Mar 28, 2024 | 508.00 | 508.00 | 500.00 | 504.00 | 504.00 | 252,441 |
| Mar 27, 2024 | 504.00 | 508.00 | 501.00 | 505.00 | 505.00 | 115,413 |
| Mar 26, 2024 | 514.00 | 514.00 | 505.00 | 507.00 | 507.00 | 43,686 |
| Mar 24, 2024 | 518.00 | 518.00 | 501.00 | 509.00 | 509.00 | 45,220 |
| Mar 21, 2024 | 519.00 | 519.00 | 505.00 | 515.00 | 515.00 | 35,064 |
| Mar 20, 2024 | 516.00 | 516.00 | 491.00 | 510.00 | 510.00 | 59,905 |
| Mar 19, 2024 | 519.00 | 519.00 | 504.00 | 516.00 | 516.00 | 1,144 |
| Mar 18, 2024 | 519.00 | 519.00 | 504.00 | 513.00 | 513.00 | 96,912 |
| Mar 17, 2024 | 512.00 | 519.00 | 512.00 | 517.00 | 517.00 | 42,450 |
| Mar 14, 2024 | 516.00 | 519.00 | 514.00 | 514.00 | 514.00 | 425,517 |
| Mar 13, 2024 | 527.00 | 527.00 | 516.00 | 516.00 | 516.00 | 235,501 |
| Mar 12, 2024 | 520.00 | 527.00 | 520.00 | 526.00 | 526.00 | 138,988 |