Unlock stock picks and a broker-level newsfeed that powers Wall Street.
224.00
-5.00
(-2.18%)
At close: April 3 at 12:40:34 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 226.00 | 227.00 | 223.00 | 224.00 | 224.00 | 1,109,435 |
| Apr 2, 2025 | 229.00 | 229.00 | 226.00 | 229.00 | 229.00 | 1,850,913 |
| Mar 27, 2025 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 421,195 |
| Mar 26, 2025 | 228.00 | 229.00 | 228.00 | 228.00 | 228.00 | 1,475,661 |
| Mar 25, 2025 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | 1,729,850 |
| Mar 24, 2025 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | 2,372,122 |
| Mar 23, 2025 | 231.00 | 231.00 | 227.00 | 228.00 | 228.00 | 2,387,317 |
| Mar 20, 2025 | 231.00 | 231.00 | 229.00 | 231.00 | 231.00 | 1,742,083 |
| Mar 19, 2025 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 2,216,814 |
| Mar 18, 2025 | 230.00 | 233.00 | 228.00 | 232.00 | 232.00 | 1,674,374 |
| Mar 17, 2025 | 235.00 | 235.00 | 229.00 | 231.00 | 231.00 | 910,596 |
| Mar 16, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Mar 13, 2025 | 230.00 | 231.00 | 228.00 | 231.00 | 231.00 | 2,263,926 |
| Mar 12, 2025 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 1,801,350 |
| Mar 11, 2025 | 229.00 | 230.00 | 225.00 | 226.00 | 226.00 | 1,662,240 |
| Mar 10, 2025 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 1,868,887 |
| Mar 9, 2025 | 230.00 | 233.00 | 229.00 | 233.00 | 233.00 | 690,775 |
| Mar 6, 2025 | 233.00 | 234.00 | 231.00 | 233.00 | 233.00 | 606,822 |
| Mar 5, 2025 | 231.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1,887,591 |
| Mar 4, 2025 | 231.00 | 234.00 | 230.00 | 232.00 | 232.00 | 2,721,036 |
| Mar 3, 2025 | 231.00 | 233.00 | 231.00 | 231.00 | 231.00 | 2,055,473 |
| Mar 2, 2025 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 2,291,954 |
| Feb 24, 2025 | 234.00 | 234.00 | 233.00 | 234.00 | 234.00 | 185,750 |
| Feb 23, 2025 | 236.00 | 237.00 | 232.00 | 232.00 | 232.00 | 385,141 |
| Feb 20, 2025 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 2,320,073 |
| Feb 19, 2025 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 238,576 |
| Feb 18, 2025 | 235.00 | 238.00 | 234.00 | 236.00 | 236.00 | 2,989,983 |
| Feb 17, 2025 | 234.00 | 235.00 | 233.00 | 235.00 | 235.00 | 909,424 |
| Feb 16, 2025 | 234.00 | 235.00 | 231.00 | 234.00 | 234.00 | 1,035,474 |
| Feb 13, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,301,140 |
| Feb 12, 2025 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | 2,281,700 |
| Feb 11, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 247,366 |
| Feb 10, 2025 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | 263,914 |
| Feb 9, 2025 | 238.00 | 238.00 | 237.00 | 238.00 | 238.00 | 1,405,729 |
| Feb 6, 2025 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 411,332 |
| Feb 5, 2025 | 240.00 | 240.00 | 236.00 | 237.00 | 237.00 | 503,852 |
| Feb 4, 2025 | 240.00 | 241.00 | 237.00 | 237.00 | 237.00 | 509,102 |
| Feb 3, 2025 | 247.00 | 247.00 | 239.00 | 239.00 | 239.00 | 1,836,208 |
| Feb 2, 2025 | 246.00 | 248.00 | 245.00 | 247.00 | 247.00 | 1,378,166 |
| Jan 29, 2025 | 245.00 | 248.00 | 243.00 | 246.00 | 246.00 | 1,115,394 |
| Jan 28, 2025 | 247.00 | 248.00 | 242.00 | 248.00 | 248.00 | 464,719 |
| Jan 27, 2025 | 249.00 | 250.00 | 247.00 | 248.00 | 248.00 | 275,306 |
| Jan 26, 2025 | 249.00 | 249.00 | 246.00 | 249.00 | 249.00 | 101,978 |
| Jan 23, 2025 | 248.00 | 249.00 | 247.00 | 247.00 | 247.00 | 415,624 |
| Jan 22, 2025 | 240.00 | 252.00 | 239.00 | 249.00 | 249.00 | 3,580,068 |
| Jan 21, 2025 | 237.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1,908,409 |
| Jan 20, 2025 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | 1,441,839 |
| Jan 19, 2025 | 235.00 | 235.00 | 237.00 | 237.00 | 237.00 | 169,246 |
| Jan 16, 2025 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 990,114 |
| Jan 15, 2025 | 237.00 | 237.00 | 233.00 | 234.00 | 234.00 | 335,988 |
| Jan 14, 2025 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 340,882 |
| Jan 13, 2025 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | 176,767 |
| Jan 12, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | 94,372 |
| Jan 9, 2025 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 894,886 |
| Jan 8, 2025 | 236.00 | 237.00 | 233.00 | 237.00 | 237.00 | 1,685,758 |
| Jan 7, 2025 | 238.00 | 243.00 | 235.00 | 236.00 | 236.00 | 3,210,681 |
| Jan 6, 2025 | 243.00 | 244.00 | 237.00 | 240.00 | 240.00 | 1,192,845 |
| Jan 5, 2025 | 257.00 | 257.00 | 243.00 | 243.00 | 243.00 | 1,754,862 |
| Dec 31, 2024 | 244.00 | 259.00 | 233.00 | 259.00 | 259.00 | 10,981,380 |
| Dec 30, 2024 | 246.00 | 248.00 | 243.00 | 248.00 | 248.00 | 592,846 |
| Dec 29, 2024 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 687,647 |
| Dec 26, 2024 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | 2,443,008 |
| Dec 25, 2024 | 244.00 | 246.00 | 243.00 | 243.00 | 243.00 | 786,333 |
| Dec 24, 2024 | 246.00 | 246.00 | 244.00 | 245.00 | 245.00 | 755,692 |
| Dec 23, 2024 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | 61,039 |
| Dec 22, 2024 | 244.00 | 246.00 | 243.00 | 246.00 | 246.00 | 1,254,544 |
| Dec 19, 2024 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 1,203,957 |
| Dec 18, 2024 | 247.00 | 247.00 | 241.00 | 244.00 | 244.00 | 2,845,451 |
| Dec 17, 2024 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 1,071,722 |
| Dec 16, 2024 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 1,467,799 |
| Dec 15, 2024 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | 1,368,953 |
| Dec 12, 2024 | 245.00 | 252.00 | 245.00 | 250.00 | 250.00 | 3,586,131 |
| Dec 11, 2024 | 247.00 | 248.00 | 246.00 | 246.00 | 246.00 | 1,727,510 |
| Dec 10, 2024 | 247.00 | 248.00 | 245.00 | 248.00 | 248.00 | 2,235,619 |
| Dec 9, 2024 | 248.00 | 249.00 | 246.00 | 247.00 | 247.00 | 1,503,290 |
| Dec 8, 2024 | 247.00 | 249.00 | 247.00 | 249.00 | 249.00 | 1,202,012 |
| Dec 5, 2024 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | 1,363,650 |
| Dec 4, 2024 | 249.00 | 250.00 | 247.00 | 249.00 | 249.00 | 1,566,509 |
| Dec 3, 2024 | 248.00 | 249.00 | 248.00 | 249.00 | 249.00 | 659,820 |
| Dec 2, 2024 | 247.00 | 248.00 | 244.00 | 247.00 | 247.00 | 1,985,516 |
| Nov 28, 2024 | 245.00 | 248.00 | 245.00 | 247.00 | 247.00 | 2,653,999 |
| Nov 27, 2024 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | 587,357 |
| Nov 26, 2024 | 242.00 | 247.00 | 242.00 | 246.00 | 246.00 | 1,195,346 |
| Nov 25, 2024 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | 1,351,497 |
| Nov 24, 2024 | 243.00 | 246.00 | 242.00 | 245.00 | 245.00 | 619,198 |
| Nov 21, 2024 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | 1,883,025 |
| Nov 20, 2024 | 248.00 | 248.00 | 243.00 | 244.00 | 244.00 | 949,933 |
| Nov 19, 2024 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 3,771,100 |
| Nov 18, 2024 | 242.00 | 250.00 | 241.00 | 243.00 | 243.00 | 6,162,258 |
| Nov 17, 2024 | 233.00 | 242.00 | 233.00 | 241.00 | 241.00 | 3,693,012 |
| Nov 14, 2024 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 1,568,497 |
| Nov 13, 2024 | 234.00 | 234.00 | 230.00 | 231.00 | 231.00 | 774,468 |
| Nov 12, 2024 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 1,491,288 |
| Nov 11, 2024 | 234.00 | 234.00 | 231.00 | 234.00 | 234.00 | 473,764 |
| Nov 10, 2024 | 236.00 | 236.00 | 232.00 | 233.00 | 233.00 | 2,436,013 |
| Nov 7, 2024 | 236.00 | 237.00 | 234.00 | 234.00 | 234.00 | 414,662 |
| Nov 6, 2024 | 238.00 | 239.00 | 234.00 | 236.00 | 236.00 | 1,210,022 |
| Nov 5, 2024 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | 445,215 |
| Nov 4, 2024 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | 1,529,789 |
| Nov 3, 2024 | 236.00 | 237.00 | 234.00 | 236.00 | 236.00 | 1,422,815 |
| Oct 31, 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 275,912 |
| Oct 30, 2024 | 235.00 | 239.00 | 234.00 | 238.00 | 238.00 | 2,342,234 |
| Oct 29, 2024 | 231.00 | 237.00 | 231.00 | 236.00 | 236.00 | 662,403 |
| Oct 28, 2024 | 232.00 | 233.00 | 229.00 | 231.00 | 231.00 | 3,038,818 |
| Oct 27, 2024 | 229.00 | 235.00 | 229.00 | 232.00 | 232.00 | 1,144,801 |
| Oct 24, 2024 | 229.00 | 229.00 | 226.00 | 229.00 | 229.00 | 71,807 |
| Oct 23, 2024 | 227.00 | 234.00 | 227.00 | 227.00 | 227.00 | 3,048,376 |
| Oct 22, 2024 | 228.00 | 230.00 | 227.00 | 230.00 | 230.00 | 49,624 |
| Oct 21, 2024 | 228.00 | 229.00 | 225.00 | 229.00 | 229.00 | 663,163 |
| Oct 20, 2024 | 225.00 | 229.00 | 222.00 | 225.00 | 225.00 | 1,535,879 |
| Oct 17, 2024 | 226.00 | 228.00 | 223.00 | 226.00 | 226.00 | 841,348 |
| Oct 16, 2024 | 230.00 | 230.00 | 227.00 | 228.00 | 228.00 | 446,623 |
| Oct 15, 2024 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | 1,058,833 |
| Oct 14, 2024 | 229.00 | 231.00 | 228.00 | 229.00 | 229.00 | 1,660,066 |
| Oct 13, 2024 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 1,374,096 |
| Oct 10, 2024 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | 2,676,645 |
| Oct 9, 2024 | 229.00 | 233.00 | 229.00 | 233.00 | 233.00 | 465,506 |
| Oct 8, 2024 | 231.00 | 231.00 | 227.00 | 228.00 | 228.00 | 312,029 |
| Oct 7, 2024 | 229.00 | 230.00 | 227.00 | 229.00 | 229.00 | 383,906 |
| Oct 6, 2024 | 232.00 | 232.00 | 227.00 | 229.00 | 229.00 | 1,179,503 |
| Oct 3, 2024 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 2,237,591 |
| Oct 2, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 1,215,926 |
| Oct 1, 2024 | 232.00 | 235.00 | 232.00 | 233.00 | 233.00 | 370,030 |
| Sep 30, 2024 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 2,895,158 |
| Sep 29, 2024 | 234.00 | 234.00 | 231.00 | 233.00 | 233.00 | 133,286 |
| Sep 26, 2024 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 156,202 |
| Sep 25, 2024 | 234.00 | 235.00 | 233.00 | 235.00 | 235.00 | 1,062,778 |
| Sep 24, 2024 | 237.00 | 237.00 | 230.00 | 235.00 | 235.00 | 856,604 |
| Sep 23, 2024 | 240.00 | 241.00 | 233.00 | 237.00 | 237.00 | 1,341,477 |
| Sep 22, 2024 | 241.00 | 243.00 | 238.00 | 240.00 | 240.00 | 885,576 |
| Sep 19, 2024 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | 852,064 |
| Sep 18, 2024 | 242.00 | 245.00 | 242.00 | 242.00 | 242.00 | 2,474,406 |
| Sep 17, 2024 | 238.00 | 244.00 | 237.00 | 243.00 | 243.00 | 2,691,092 |
| Sep 16, 2024 | 238.00 | 238.00 | 236.00 | 237.00 | 237.00 | 1,705,135 |
| Sep 12, 2024 | 236.00 | 237.00 | 234.00 | 236.00 | 236.00 | 279,793 |
| Sep 11, 2024 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | 2,458,694 |
| Sep 10, 2024 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 482,495 |
| Sep 9, 2024 | 238.00 | 238.00 | 237.00 | 238.00 | 238.00 | 1,191,518 |
| Sep 8, 2024 | 236.00 | 238.00 | 235.00 | 238.00 | 238.00 | 595,227 |
| Sep 5, 2024 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 2,277,591 |
| Sep 4, 2024 | 238.00 | 238.00 | 233.00 | 238.00 | 238.00 | 582,601 |
| Sep 3, 2024 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | 951,176 |
| Sep 2, 2024 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 460,931 |
| Sep 1, 2024 | 239.00 | 240.00 | 238.00 | 240.00 | 240.00 | 588,210 |
| Aug 29, 2024 | 240.00 | 240.00 | 237.00 | 239.00 | 239.00 | 451,004 |
| Aug 28, 2024 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | 1,307,359 |
| Aug 27, 2024 | 240.00 | 242.00 | 239.00 | 242.00 | 242.00 | 1,886,870 |
| Aug 26, 2024 | 244.00 | 244.00 | 239.00 | 239.00 | 239.00 | 1,377,937 |
| Aug 25, 2024 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | 2,443,747 |
| Aug 22, 2024 | 241.00 | 248.00 | 241.00 | 245.00 | 245.00 | 2,432,604 |
| Aug 21, 2024 | 239.00 | 242.00 | 238.00 | 241.00 | 241.00 | 1,641,712 |
| Aug 20, 2024 | 239.00 | 244.00 | 238.00 | 239.00 | 239.00 | 2,895,189 |
| Aug 19, 2024 | 235.00 | 240.00 | 234.00 | 239.00 | 239.00 | 2,254,498 |
| Aug 18, 2024 | 231.00 | 236.00 | 231.00 | 235.00 | 235.00 | 1,388,903 |
| Aug 15, 2024 | 231.00 | 233.00 | 230.00 | 231.00 | 231.00 | 2,563,595 |
| Aug 14, 2024 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 466,104 |
| Aug 13, 2024 | 232.00 | 232.00 | 229.00 | 229.00 | 229.00 | 2,450,113 |
| Aug 12, 2024 | 236.00 | 236.00 | 230.00 | 231.00 | 231.00 | 404,255 |
| Aug 11, 2024 | 235.00 | 238.00 | 233.00 | 235.00 | 235.00 | 1,872,381 |
| Aug 8, 2024 | 225.00 | 238.00 | 225.00 | 232.00 | 232.00 | 3,751,302 |
| Aug 7, 2024 | 220.00 | 228.00 | 220.00 | 227.00 | 227.00 | 2,899,353 |
| Aug 6, 2024 | 219.00 | 220.00 | 217.00 | 219.00 | 219.00 | 1,573,782 |
| Aug 5, 2024 | 218.00 | 220.00 | 212.00 | 218.00 | 218.00 | 3,569,075 |
| Aug 4, 2024 | 220.00 | 222.00 | 217.00 | 220.00 | 220.00 | 2,154,980 |
| Aug 1, 2024 | 218.00 | 223.00 | 217.00 | 223.00 | 223.00 | 3,521,440 |
| Jul 31, 2024 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1,039,938 |
| Jul 30, 2024 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | 1,106,592 |
| Jul 29, 2024 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 3,890,246 |
| Jul 28, 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 3,151,229 |
| Jul 25, 2024 | 205.00 | 208.00 | 204.00 | 208.00 | 208.00 | 2,082,496 |
| Jul 24, 2024 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 1,407,750 |
| Jul 23, 2024 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1,730,542 |
| Jul 22, 2024 | 201.00 | 203.00 | 199.00 | 203.00 | 203.00 | 2,356,882 |
| Jul 21, 2024 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 95,133 |
| Jul 18, 2024 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | 1,543,456 |
| Jul 17, 2024 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 89,713 |
| Jul 16, 2024 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 933,977 |
| Jul 15, 2024 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | 1,391,095 |
| Jul 14, 2024 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | 2,484,814 |
| Jul 11, 2024 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | 1,812,721 |
| Jul 10, 2024 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | 399,223 |
| Jul 9, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 1,733,434 |
| Jul 8, 2024 | 203.00 | 207.00 | 203.00 | 205.00 | 205.00 | 1,770,739 |
| Jul 4, 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 3,246,089 |
| Jul 3, 2024 | 10.00 Dividend | |||||
| Jul 3, 2024 | 198.00 | 201.00 | 198.00 | 200.00 | 200.00 | 2,127,136 |
| Jul 2, 2024 | 209.00 | 209.00 | 207.00 | 208.00 | 207.99 | 2,301,136 |
| Jul 1, 2024 | 209.00 | 211.00 | 207.00 | 208.00 | 207.99 | 2,260,037 |
| Jun 30, 2024 | 204.00 | 209.00 | 200.00 | 208.00 | 207.99 | 1,306,025 |
| Jun 27, 2024 | 205.00 | 207.00 | 204.00 | 205.00 | 204.99 | 770,525 |
| Jun 26, 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 205.99 | 413,449 |
| Jun 25, 2024 | 207.00 | 209.00 | 206.00 | 207.00 | 206.99 | 417,228 |
| Jun 24, 2024 | 210.00 | 210.00 | 207.00 | 207.00 | 206.99 | 677,032 |
| Jun 23, 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 209.99 | 435,497 |
| Jun 20, 2024 | 212.00 | 214.00 | 211.00 | 213.00 | 212.99 | 1,030,668 |
| Jun 19, 2024 | 212.00 | 213.00 | 211.00 | 212.00 | 211.99 | 510,326 |
| Jun 13, 2024 | 212.00 | 212.00 | 210.00 | 211.00 | 210.99 | 566,855 |
| Jun 12, 2024 | 212.00 | 212.00 | 209.00 | 212.00 | 211.99 | 3,460,152 |
| Jun 11, 2024 | 210.00 | 211.00 | 210.00 | 210.00 | 209.99 | 10,171,534 |
| Jun 10, 2024 | 208.00 | 211.00 | 207.00 | 210.00 | 209.99 | 7,072,931 |
| Jun 9, 2024 | 208.00 | 210.00 | 207.00 | 209.00 | 208.99 | 4,038,994 |
| Jun 6, 2024 | 207.00 | 210.00 | 207.00 | 207.00 | 206.99 | 3,701,687 |
| Jun 5, 2024 | 211.00 | 212.00 | 207.00 | 207.00 | 206.99 | 5,854,233 |
| Jun 4, 2024 | 211.00 | 214.00 | 210.00 | 210.00 | 209.99 | 3,497,926 |
| Jun 3, 2024 | 215.00 | 218.00 | 210.00 | 212.00 | 211.99 | 14,173,021 |
| Jun 2, 2024 | 207.00 | 214.00 | 206.00 | 214.00 | 213.99 | 11,493,955 |
| May 30, 2024 | 207.00 | 209.00 | 205.00 | 206.00 | 205.99 | 7,839,326 |
| May 29, 2024 | 198.00 | 206.00 | 198.00 | 205.00 | 204.99 | 3,446,752 |
| May 28, 2024 | 199.00 | 199.00 | 196.00 | 197.00 | 196.99 | 4,629,493 |
| May 27, 2024 | 201.00 | 201.00 | 197.00 | 197.00 | 196.99 | 2,642,030 |
| May 26, 2024 | 201.00 | 202.00 | 199.00 | 202.00 | 201.99 | 911,844 |
| May 23, 2024 | 206.00 | 206.00 | 200.00 | 200.00 | 199.99 | 4,999,081 |
| May 22, 2024 | 207.00 | 209.00 | 205.00 | 206.00 | 205.99 | 13,052,090 |
| May 21, 2024 | 202.00 | 205.00 | 200.00 | 205.00 | 204.99 | 6,307,339 |
| May 20, 2024 | 195.00 | 206.00 | 194.00 | 200.00 | 199.99 | 8,864,000 |
| May 19, 2024 | 195.00 | 195.00 | 193.00 | 195.00 | 194.99 | 195 |
| May 16, 2024 | 194.00 | 195.00 | 193.00 | 195.00 | 194.99 | 1,447,515 |
| May 15, 2024 | 194.00 | 194.00 | 192.00 | 192.00 | 191.99 | 1,474,599 |
| May 14, 2024 | 195.00 | 196.00 | 193.00 | 194.00 | 193.99 | 2,205,484 |
| May 13, 2024 | 187.00 | 194.00 | 187.00 | 192.00 | 191.99 | 2,086,614 |
| May 12, 2024 | 187.00 | 188.00 | 185.00 | 186.00 | 185.99 | 975,222 |
| May 9, 2024 | 187.00 | 187.00 | 185.00 | 187.00 | 186.99 | 508,291 |
| May 8, 2024 | 187.00 | 187.00 | 185.00 | 187.00 | 186.99 | 118,308 |
| May 7, 2024 | 188.00 | 189.00 | 187.00 | 187.00 | 186.99 | 949,777 |
| May 6, 2024 | 185.00 | 189.00 | 185.00 | 188.00 | 187.99 | 1,028,035 |
| May 5, 2024 | 184.00 | 186.00 | 182.00 | 185.00 | 184.99 | 837,145 |
| May 2, 2024 | 181.00 | 185.00 | 180.00 | 183.00 | 182.99 | 1,655,548 |
| May 1, 2024 | 180.00 | 182.00 | 180.00 | 181.00 | 180.99 | 543,149 |
| Apr 30, 2024 | 180.00 | 181.00 | 180.00 | 180.00 | 179.99 | 320,987 |
| Apr 29, 2024 | 181.00 | 181.00 | 180.00 | 181.00 | 180.99 | 399,080 |
| Apr 28, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.99 | - |
| Apr 25, 2024 | 182.00 | 182.00 | 180.00 | 181.00 | 180.99 | 532,181 |
| Apr 24, 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 181.99 | 500,799 |
| Apr 23, 2024 | 179.00 | 183.00 | 179.00 | 182.00 | 181.99 | 1,081,834 |
| Apr 22, 2024 | 181.00 | 181.00 | 179.00 | 180.00 | 179.99 | 2,349,538 |
| Apr 21, 2024 | 181.00 | 181.00 | 179.00 | 181.00 | 180.99 | 381,656 |
| Apr 18, 2024 | 180.00 | 181.00 | 178.00 | 180.00 | 179.99 | 109,507 |
| Apr 17, 2024 | 180.00 | 182.00 | 178.00 | 180.00 | 179.99 | 402,162 |
| Apr 16, 2024 | 182.00 | 182.00 | 179.00 | 181.00 | 180.99 | 708,682 |
| Apr 15, 2024 | 184.00 | 185.00 | 183.00 | 184.00 | 183.99 | 1,090,380 |
| Apr 14, 2024 | 182.00 | 184.00 | 175.00 | 184.00 | 183.99 | 841,332 |
| Apr 8, 2024 | 185.00 | 186.00 | 183.00 | 184.00 | 183.99 | 296,162 |
| Apr 3, 2024 | 183.00 | 184.00 | 180.00 | 180.00 | 179.99 | 973,004 |