Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
113,139.00
-1,031.00
(-0.90%)
As of 11:38:01 AM GMT+2. Market Open.
Currency in ZAc 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 6, 2025 | 113,491.00 | 114,640.00 | 113,059.00 | 113,139.00 | 113,139.00 | 93,124 |
| Mar 5, 2025 | 114,677.00 | 114,996.00 | 112,838.00 | 114,170.00 | 114,170.00 | 566,305 |
| Mar 4, 2025 | 112,505.00 | 114,783.00 | 111,799.00 | 113,800.00 | 113,800.00 | 835,094 |
| Mar 3, 2025 | 111,210.00 | 113,959.00 | 111,234.00 | 113,571.00 | 113,571.00 | 485,508 |
| Feb 28, 2025 | 107,851.00 | 111,337.00 | 109,924.00 | 111,337.00 | 111,337.00 | 593,664 |
| Feb 27, 2025 | 111,080.00 | 110,999.00 | 107,526.00 | 110,367.00 | 110,367.00 | 1,139,600 |
| Feb 26, 2025 | 106,050.00 | 111,094.00 | 106,800.00 | 109,294.00 | 109,294.00 | 1,287,144 |
| Feb 25, 2025 | 100,001.00 | 101,662.00 | 99,656.00 | 101,298.00 | 101,298.00 | 588,627 |
| Feb 24, 2025 | 98,784.00 | 100,366.00 | 98,784.00 | 99,909.00 | 99,909.00 | 251,028 |
| Feb 21, 2025 | 97,288.00 | 98,678.00 | 97,310.00 | 98,475.00 | 98,475.00 | 269,439 |
| Feb 20, 2025 | 97,301.00 | 98,632.00 | 97,287.00 | 97,287.00 | 97,287.00 | 873,135 |
| Feb 19, 2025 | 97,063.00 | 98,449.00 | 97,181.00 | 97,958.00 | 97,958.00 | 323,276 |
| Feb 18, 2025 | 96,031.00 | 98,335.00 | 97,175.00 | 97,641.00 | 97,641.00 | 103,603 |
| Feb 17, 2025 | 98,294.00 | 98,170.00 | 96,773.00 | 97,554.00 | 97,554.00 | 238,225 |
| Feb 14, 2025 | 98,425.00 | 98,748.00 | 97,557.00 | 98,294.00 | 98,294.00 | 250,928 |
| Feb 13, 2025 | 97,000.00 | 99,488.00 | 96,284.00 | 98,670.00 | 98,670.00 | 1,073,679 |
| Feb 12, 2025 | 94,024.00 | 98,360.00 | 93,500.00 | 96,284.00 | 96,284.00 | 1,554,106 |
| Feb 11, 2025 | 93,380.00 | 93,706.00 | 92,654.00 | 93,500.00 | 93,500.00 | 335,015 |
| Feb 10, 2025 | 93,494.00 | 93,993.00 | 92,504.00 | 92,523.00 | 92,523.00 | 213,423 |
| Feb 7, 2025 | 93,532.00 | 94,385.00 | 93,374.00 | 93,494.00 | 93,494.00 | 1,406,704 |
| Feb 6, 2025 | 92,967.00 | 94,254.00 | 91,355.00 | 93,450.00 | 93,450.00 | 1,191,532 |
| Feb 5, 2025 | 93,399.00 | 92,749.00 | 90,829.00 | 90,850.00 | 90,850.00 | 929,579 |
| Feb 4, 2025 | 91,575.00 | 92,219.00 | 91,200.00 | 91,505.00 | 91,505.00 | 589,159 |
| Feb 3, 2025 | 91,499.00 | 91,619.00 | 89,700.00 | 90,724.00 | 90,724.00 | 114,839 |
| Jan 31, 2025 | 92,167.00 | 93,532.00 | 91,850.00 | 92,071.00 | 92,071.00 | 920,643 |
| Jan 30, 2025 | 91,531.00 | 92,362.00 | 90,800.00 | 92,100.00 | 92,100.00 | 1,363,526 |
| Jan 29, 2025 | 92,628.00 | 92,760.00 | 91,321.00 | 91,797.00 | 91,797.00 | 520,144 |
| Jan 28, 2025 | 92,849.00 | 94,580.00 | 92,656.00 | 93,183.00 | 93,183.00 | 722,287 |
| Jan 27, 2025 | 89,500.00 | 92,823.00 | 89,376.00 | 92,500.00 | 92,500.00 | 2,041,902 |
| Jan 24, 2025 | 89,056.00 | 90,260.00 | 88,886.00 | 89,529.00 | 89,529.00 | 528,707 |
| Jan 23, 2025 | 88,500.00 | 89,870.00 | 88,104.00 | 88,886.00 | 88,886.00 | 1,157,200 |
| Jan 22, 2025 | 90,513.00 | 91,617.00 | 88,589.00 | 88,756.00 | 88,756.00 | 736,364 |
| Jan 21, 2025 | 91,350.00 | 91,910.00 | 89,579.00 | 89,623.00 | 89,623.00 | 1,197,840 |
| Jan 20, 2025 | 90,041.00 | 91,488.00 | 90,079.00 | 91,350.00 | 91,350.00 | 1,287,768 |
| Jan 17, 2025 | 88,050.00 | 90,632.00 | 88,207.00 | 90,040.00 | 90,040.00 | 428,768 |
| Jan 16, 2025 | 87,911.00 | 88,601.00 | 87,301.00 | 87,864.00 | 87,864.00 | 1,555,251 |
| Jan 15, 2025 | 88,247.00 | 88,702.00 | 87,678.00 | 88,087.00 | 88,087.00 | 906,182 |
| Jan 14, 2025 | 89,759.00 | 90,173.00 | 88,247.00 | 88,247.00 | 88,247.00 | 728,794 |
| Jan 13, 2025 | 89,550.00 | 89,694.00 | 88,080.00 | 88,400.00 | 88,400.00 | 967,015 |
| Jan 10, 2025 | 92,484.00 | 93,783.00 | 91,825.00 | 91,825.00 | 91,825.00 | 355,753 |
| Jan 9, 2025 | 91,700.00 | 93,565.00 | 91,894.00 | 92,831.00 | 92,831.00 | 376,855 |
| Jan 8, 2025 | 92,018.00 | 92,997.00 | 91,764.00 | 92,434.00 | 92,434.00 | 285,800 |
| Jan 7, 2025 | 91,224.00 | 93,129.00 | 91,224.00 | 92,699.00 | 92,699.00 | 344,663 |
| Jan 6, 2025 | 91,950.00 | 92,056.00 | 90,156.00 | 91,008.00 | 91,008.00 | 425,818 |
| Jan 3, 2025 | 93,599.00 | 93,982.00 | 91,488.00 | 91,819.00 | 91,819.00 | 550,948 |
| Jan 2, 2025 | 93,370.00 | 94,419.00 | 93,069.00 | 93,938.00 | 93,938.00 | 94,069 |
| Dec 31, 2024 | 93,925.00 | 93,925.00 | 93,259.00 | 93,798.00 | 93,798.00 | 43,370 |
| Dec 30, 2024 | 94,114.00 | 94,925.00 | 93,827.00 | 93,925.00 | 93,925.00 | 342,799 |
| Dec 27, 2024 | 95,398.00 | 95,398.00 | 93,282.00 | 94,550.00 | 94,550.00 | 193,911 |
| Dec 24, 2024 | 93,779.00 | 94,224.00 | 93,104.00 | 93,600.00 | 93,600.00 | 41,487 |
| Dec 23, 2024 | 91,743.00 | 93,222.00 | 91,499.00 | 92,948.00 | 92,948.00 | 788,053 |
| Dec 20, 2024 | 92,183.00 | 92,647.00 | 91,396.00 | 92,170.00 | 92,170.00 | 1,527,348 |
| Dec 19, 2024 | 92,555.00 | 92,555.00 | 90,788.00 | 91,860.00 | 91,860.00 | 1,376,238 |
| Dec 18, 2024 | 94,469.00 | 94,749.00 | 93,133.00 | 93,381.00 | 93,381.00 | 778,301 |
| Dec 17, 2024 | 95,423.00 | 95,049.00 | 93,510.00 | 94,925.00 | 94,925.00 | 375,541 |
| Dec 13, 2024 | 95,013.00 | 97,099.00 | 95,013.00 | 96,496.00 | 96,496.00 | 362,721 |
| Dec 12, 2024 | 93,436.00 | 95,408.00 | 92,925.00 | 95,280.00 | 95,280.00 | 882,908 |
| Dec 11, 2024 | 94,905.00 | 95,527.00 | 94,181.00 | 94,284.00 | 94,284.00 | 1,052,684 |
| Dec 10, 2024 | 94,750.00 | 95,856.00 | 94,750.00 | 95,399.00 | 95,399.00 | 708,921 |
| Dec 9, 2024 | 96,466.00 | 97,443.00 | 94,551.54 | 94,750.00 | 94,750.00 | 812,992 |
| Dec 6, 2024 | 96,200.00 | 97,155.00 | 96,137.00 | 96,466.00 | 96,466.00 | 834,070 |
| Dec 5, 2024 | 96,900.00 | 96,813.00 | 96,000.00 | 96,486.00 | 96,486.00 | 1,558,356 |
| Dec 4, 2024 | 97,595.00 | 98,331.00 | 96,557.00 | 96,656.00 | 96,656.00 | 803,509 |
| Dec 3, 2024 | 97,500.00 | 98,378.00 | 97,300.00 | 97,912.00 | 97,912.00 | 617,299 |
| Dec 2, 2024 | 97,999.00 | 98,675.00 | 96,270.00 | 97,584.00 | 97,584.00 | 360,702 |
| Nov 29, 2024 | 97,301.00 | 98,300.00 | 95,901.00 | 96,411.00 | 96,411.00 | 505,017 |
| Nov 28, 2024 | 98,901.00 | 99,686.00 | 97,420.00 | 97,650.00 | 97,650.00 | 309,101 |
| Nov 27, 2024 | 98,400.00 | 99,201.00 | 97,811.00 | 98,900.00 | 98,900.00 | 522,879 |
| Nov 26, 2024 | 98,501.00 | 100,402.00 | 97,304.00 | 98,414.00 | 98,414.00 | 445,052 |
| Nov 25, 2024 | 99,011.00 | 100,682.00 | 98,501.00 | 100,073.00 | 100,073.00 | 482,230 |
| Nov 22, 2024 | 99,979.00 | 100,050.00 | 98,001.00 | 99,268.00 | 99,268.00 | 867,230 |
| Nov 21, 2024 | 99,030.00 | 100,129.00 | 98,456.00 | 99,020.00 | 99,020.00 | 470,769 |
| Nov 20, 2024 | 103,699.00 | 103,448.00 | 99,638.00 | 99,771.00 | 99,771.00 | 181,593 |
| Nov 19, 2024 | 102,000.00 | 102,025.00 | 100,521.00 | 100,894.00 | 100,894.00 | 138,471 |
| Nov 18, 2024 | 102,326.00 | 102,360.00 | 101,349.00 | 101,557.00 | 101,557.00 | 207,787 |
| Nov 15, 2024 | 104,400.00 | 103,534.00 | 102,546.00 | 102,580.00 | 102,580.00 | 190,467 |
| Nov 14, 2024 | 101,348.00 | 104,114.00 | 100,776.00 | 103,799.00 | 103,799.00 | 424,987 |
| Nov 13, 2024 | 101,667.00 | 101,668.00 | 100,250.00 | 100,472.00 | 100,472.00 | 184,444 |
| Nov 12, 2024 | 102,504.00 | 102,983.00 | 101,413.00 | 101,500.00 | 101,500.00 | 290,851 |
| Nov 11, 2024 | 100,004.00 | 102,680.00 | 100,001.00 | 102,680.00 | 102,680.00 | 226,899 |
| Nov 8, 2024 | 101,197.00 | 101,236.00 | 100,086.00 | 100,725.00 | 100,725.00 | 784,289 |
| Nov 7, 2024 | 100,499.00 | 101,789.00 | 99,301.00 | 100,979.00 | 100,979.00 | 653,674 |
| Nov 6, 2024 | 103,256.00 | 106,898.00 | 100,980.00 | 101,100.00 | 101,100.00 | 543,102 |
| Nov 5, 2024 | 103,500.00 | 103,930.00 | 102,508.00 | 103,157.00 | 103,157.00 | 441,093 |
| Nov 4, 2024 | 105,001.00 | 107,149.00 | 103,960.00 | 104,090.00 | 104,090.00 | 419,455 |
| Nov 1, 2024 | 108,100.00 | 108,999.00 | 104,389.00 | 105,121.00 | 105,121.00 | 479,594 |
| Oct 31, 2024 | 111,278.00 | 111,999.00 | 104,600.00 | 105,045.00 | 105,045.00 | 835,541 |
| Oct 30, 2024 | 112,600.00 | 113,449.00 | 111,081.00 | 112,201.00 | 112,201.00 | 419,601 |
| Oct 29, 2024 | 113,700.00 | 115,049.00 | 113,526.00 | 113,979.00 | 113,979.00 | 258,989 |
| Oct 28, 2024 | 113,827.00 | 114,879.00 | 113,732.00 | 114,650.00 | 114,650.00 | 232,674 |
| Oct 25, 2024 | 113,767.00 | 114,284.00 | 113,323.00 | 114,205.00 | 114,205.00 | 360,909 |
| Oct 24, 2024 | 114,310.00 | 115,641.00 | 114,226.00 | 114,585.00 | 114,585.00 | 353,879 |
| Oct 23, 2024 | 114,257.00 | 115,077.00 | 113,271.00 | 115,039.00 | 115,039.00 | 191,091 |
| Oct 22, 2024 | 114,596.00 | 114,220.00 | 112,579.00 | 113,416.00 | 113,416.00 | 290,555 |
| Oct 21, 2024 | 116,058.00 | 116,368.00 | 114,602.00 | 114,862.00 | 114,862.00 | 129,637 |
| Oct 18, 2024 | 114,768.00 | 115,799.00 | 114,891.00 | 115,681.00 | 115,681.00 | 87,652 |
| Oct 17, 2024 | 115,600.00 | 117,204.00 | 115,338.00 | 116,146.00 | 116,146.00 | 330,741 |
| Oct 16, 2024 | 114,963.00 | 116,002.00 | 114,757.00 | 115,600.00 | 115,600.00 | 438,545 |
| Oct 15, 2024 | 113,689.00 | 117,365.00 | 113,689.00 | 116,499.00 | 116,499.00 | 1,031,876 |
| Oct 14, 2024 | 114,781.00 | 113,677.00 | 112,472.00 | 113,810.00 | 113,810.00 | 49,312 |
| Oct 11, 2024 | 111,252.00 | 113,317.00 | 111,252.00 | 113,000.00 | 113,000.00 | 61,809 |
| Oct 10, 2024 | 113,754.00 | 113,754.00 | 112,446.00 | 112,699.00 | 112,699.00 | 168,207 |
| Oct 9, 2024 | 112,913.00 | 114,042.00 | 112,488.00 | 113,718.00 | 113,718.00 | 126,463 |
| Oct 8, 2024 | 113,624.00 | 113,262.00 | 112,052.00 | 112,905.00 | 112,905.00 | 157,480 |
| Oct 7, 2024 | 115,186.00 | 115,839.00 | 113,634.00 | 113,649.00 | 113,649.00 | 192,325 |
| Oct 4, 2024 | 115,625.00 | 115,913.00 | 114,358.00 | 115,311.00 | 115,311.00 | 93,962 |
| Oct 3, 2024 | 114,713.00 | 116,801.00 | 114,191.00 | 116,158.00 | 116,158.00 | 142,588 |
| Oct 2, 2024 | 112,233.00 | 116,344.00 | 112,233.00 | 115,159.00 | 115,159.00 | 167,866 |
| Oct 1, 2024 | 115,550.00 | 117,435.00 | 115,865.00 | 116,048.00 | 116,048.00 | 236,382 |
| Sep 30, 2024 | 110,050.00 | 114,814.00 | 110,050.00 | 114,054.00 | 114,054.00 | 165,540 |
| Sep 27, 2024 | 112,489.00 | 114,300.00 | 112,277.00 | 113,763.00 | 113,763.00 | 307,720 |
| Sep 26, 2024 | 110,140.00 | 112,434.00 | 110,443.00 | 111,676.00 | 111,676.00 | 480,378 |
| Sep 25, 2024 | 110,643.00 | 110,967.00 | 108,930.00 | 109,270.00 | 109,270.00 | 319,221 |
| Sep 23, 2024 | 110,333.00 | 110,333.00 | 108,861.00 | 109,315.00 | 109,315.00 | 343,400 |
| Sep 20, 2024 | 111,111.00 | 112,156.00 | 110,436.00 | 110,506.00 | 110,506.00 | 401,828 |
| Sep 19, 2024 | 112,200.00 | 112,448.00 | 111,219.00 | 111,360.00 | 111,360.00 | 624,942 |
| Sep 18, 2024 | 117,207.00 | 117,207.00 | 112,053.00 | 112,200.00 | 112,200.00 | 247,927 |
| Sep 17, 2024 | 114,039.00 | 114,496.00 | 113,590.00 | 113,644.00 | 113,644.00 | 109,655 |
| Sep 16, 2024 | 113,004.00 | 114,900.00 | 113,004.00 | 114,300.00 | 114,300.00 | 216,825 |
| Sep 13, 2024 | 116,250.00 | 116,250.00 | 114,653.00 | 114,871.00 | 114,871.00 | 295,070 |
| Sep 12, 2024 | 115,658.00 | 115,970.00 | 114,306.00 | 115,518.00 | 115,518.00 | 174,923 |
| Sep 11, 2024 | 114,226.00 | 116,080.00 | 114,055.00 | 115,506.00 | 115,506.00 | 180,417 |
| Sep 10, 2024 | 114,448.00 | 116,831.00 | 114,448.00 | 114,943.00 | 114,943.00 | 138,155 |
| Sep 9, 2024 | 111,541.00 | 114,320.00 | 111,541.00 | 114,077.00 | 114,077.00 | 319,889 |
| Sep 6, 2024 | 109,702.00 | 112,550.00 | 109,702.00 | 111,873.00 | 111,873.00 | 161,906 |
| Sep 5, 2024 | 111,969.00 | 113,305.00 | 111,375.00 | 113,066.00 | 113,066.00 | 242,375 |
| Sep 4, 2024 | 108,700.00 | 112,209.00 | 108,700.00 | 111,969.00 | 111,969.00 | 313,484 |
| Sep 3, 2024 | 109,188.00 | 110,678.00 | 109,188.00 | 110,598.00 | 110,598.00 | 369,661 |
| Sep 2, 2024 | 110,599.00 | 110,599.00 | 108,629.00 | 109,188.00 | 109,188.00 | 78,427 |
| Aug 30, 2024 | 108,011.00 | 109,394.00 | 108,178.00 | 108,472.00 | 108,472.00 | 127,304 |
| Aug 29, 2024 | 108,876.00 | 109,722.00 | 108,807.00 | 109,099.00 | 109,099.00 | 125,294 |
| Aug 28, 2024 | 109,757.00 | 110,028.00 | 108,959.00 | 109,440.00 | 109,440.00 | 328,033 |
| Aug 27, 2024 | 109,800.00 | 110,246.00 | 108,999.00 | 109,993.00 | 109,993.00 | 360,664 |
| Aug 26, 2024 | 111,549.00 | 111,549.00 | 108,359.00 | 108,925.00 | 108,925.00 | 701,735 |
| Aug 23, 2024 | 109,609.00 | 110,687.00 | 109,454.00 | 109,650.00 | 109,650.00 | 382,076 |
| Aug 22, 2024 | 108,907.00 | 110,497.00 | 108,716.00 | 109,937.00 | 109,937.00 | 396,452 |
| Aug 21, 2024 | 108,007.00 | 109,153.00 | 107,607.00 | 108,700.00 | 108,700.00 | 381,365 |
| Aug 20, 2024 | 107,501.00 | 108,214.00 | 107,767.00 | 108,023.00 | 108,023.00 | 562,023 |
| Aug 19, 2024 | 108,000.00 | 108,477.00 | 107,522.00 | 108,141.00 | 108,141.00 | 601,542 |
| Aug 16, 2024 | 108,535.00 | 109,299.00 | 107,757.00 | 107,825.00 | 107,825.00 | 295,468 |
| Aug 15, 2024 | 109,295.00 | 109,656.00 | 108,270.00 | 108,535.00 | 108,535.00 | 387,122 |
| Aug 14, 2024 | 108,900.00 | 110,134.00 | 108,900.00 | 109,511.00 | 109,511.00 | 134,761 |
| Aug 13, 2024 | 109,000.00 | 109,950.00 | 108,423.00 | 108,853.00 | 108,853.00 | 590,712 |
| Aug 12, 2024 | 110,115.00 | 110,685.00 | 109,027.00 | 109,867.00 | 109,867.00 | 159,058 |
| Aug 8, 2024 | 111,152.00 | 111,770.00 | 110,553.00 | 111,450.00 | 111,450.00 | 290,750 |
| Aug 7, 2024 | 110,002.00 | 112,322.00 | 110,002.00 | 112,322.00 | 112,322.00 | 356,360 |
| Aug 6, 2024 | 110,000.00 | 112,787.00 | 110,231.00 | 111,800.00 | 111,800.00 | 307,428 |
| Aug 5, 2024 | 113,228.00 | 115,000.00 | 112,255.00 | 113,000.00 | 113,000.00 | 2,011,164 |
| Aug 2, 2024 | 109,999.00 | 115,982.00 | 109,999.00 | 115,292.00 | 115,292.00 | 613,671 |
| Aug 1, 2024 | 111,760.00 | 112,325.00 | 108,547.00 | 110,639.00 | 110,639.00 | 417,944 |
| Jul 31, 2024 | 109,394.00 | 109,522.00 | 108,100.00 | 108,400.00 | 108,400.00 | 426,584 |
| Jul 30, 2024 | 110,315.00 | 111,301.00 | 109,205.00 | 109,349.00 | 109,349.00 | 189,420 |
| Jul 29, 2024 | 112,125.00 | 111,530.00 | 109,782.00 | 110,400.00 | 110,400.00 | 244,861 |
| Jul 26, 2024 | 111,075.00 | 112,225.00 | 110,733.00 | 112,127.00 | 112,127.00 | 227,737 |
| Jul 25, 2024 | 111,896.00 | 112,206.00 | 110,857.00 | 111,547.00 | 111,547.00 | 97,255 |
| Jul 24, 2024 | 111,250.00 | 111,675.00 | 110,626.00 | 111,215.00 | 111,215.00 | 201,453 |
| Jul 23, 2024 | 112,400.00 | 112,846.00 | 111,222.00 | 111,591.00 | 111,591.00 | 835,812 |
| Jul 22, 2024 | 110,750.00 | 113,375.00 | 110,750.00 | 112,371.00 | 112,371.00 | 176,624 |
| Jul 19, 2024 | 111,699.00 | 111,944.00 | 110,169.00 | 110,547.00 | 110,547.00 | 177,516 |
| Jul 18, 2024 | 112,587.00 | 113,130.00 | 111,548.00 | 112,052.00 | 112,052.00 | 512,151 |
| Jul 17, 2024 | 108,182.00 | 112,488.00 | 108,355.00 | 112,488.00 | 112,488.00 | 214,647 |
| Jul 16, 2024 | 109,400.00 | 109,747.00 | 108,340.00 | 108,383.00 | 108,383.00 | 203,705 |
| Jul 15, 2024 | 108,508.00 | 111,738.00 | 110,091.00 | 110,850.00 | 110,850.00 | 311,686 |
| Jul 12, 2024 | 110,000.00 | 111,524.00 | 108,852.00 | 110,940.00 | 110,940.00 | 135,868 |
| Jul 11, 2024 | 109,322.00 | 110,797.00 | 108,715.00 | 110,492.00 | 110,492.00 | 145,666 |
| Jul 10, 2024 | 107,250.00 | 108,898.00 | 106,936.00 | 108,715.00 | 108,715.00 | 117,864 |
| Jul 9, 2024 | 107,247.00 | 108,358.00 | 107,125.00 | 107,798.00 | 107,798.00 | 162,133 |
| Jul 8, 2024 | 108,404.00 | 109,003.00 | 107,832.00 | 108,291.00 | 108,291.00 | 189,701 |
| Jul 5, 2024 | 109,508.00 | 110,049.00 | 108,723.00 | 108,849.00 | 108,849.00 | 262,290 |
| Jul 4, 2024 | 109,499.00 | 111,087.00 | 108,836.23 | 109,800.00 | 109,800.00 | 162,025 |
| Jul 3, 2024 | 109,607.00 | 110,468.00 | 108,836.23 | 110,000.00 | 110,000.00 | 143,417 |
| Jul 2, 2024 | 106,915.00 | 109,241.00 | 106,674.00 | 109,184.00 | 109,184.00 | 210,735 |
| Jul 1, 2024 | 106,476.00 | 107,661.00 | 105,658.00 | 106,797.00 | 106,797.00 | 216,399 |
| Jun 28, 2024 | 108,557.00 | 108,722.00 | 105,300.00 | 106,317.00 | 106,317.00 | 199,152 |
| Jun 27, 2024 | 109,017.00 | 109,770.00 | 107,950.00 | 109,202.00 | 109,202.00 | 87,929 |
| Jun 26, 2024 | 110,452.00 | 110,495.00 | 107,445.00 | 108,312.00 | 108,312.00 | 235,564 |
| Jun 25, 2024 | 110,700.00 | 110,700.00 | 108,401.00 | 108,834.00 | 108,834.00 | 264,490 |
| Jun 24, 2024 | 107,380.00 | 111,141.00 | 108,183.00 | 110,658.00 | 110,658.00 | 306,176 |
| Jun 21, 2024 | 106,605.00 | 106,640.00 | 105,394.00 | 106,400.00 | 106,400.00 | 516,848 |
| Jun 20, 2024 | 106,500.00 | 107,415.00 | 106,000.00 | 107,415.00 | 107,415.00 | 829,543 |
| Jun 19, 2024 | 108,000.00 | 108,000.00 | 105,360.00 | 107,099.00 | 107,099.00 | 523,373 |
| Jun 18, 2024 | 108,791.00 | 108,796.00 | 106,802.00 | 107,508.00 | 107,508.00 | 534,809 |
| Jun 14, 2024 | 111,000.00 | 111,445.00 | 108,504.00 | 108,771.00 | 108,771.00 | 499,283 |
| Jun 13, 2024 | 113,122.00 | 113,254.00 | 110,715.00 | 111,125.00 | 111,125.00 | 387,170 |
| Jun 12, 2024 | 113,743.00 | 115,204.00 | 113,146.00 | 114,750.00 | 114,750.00 | 219,425 |
| Jun 11, 2024 | 116,000.00 | 116,000.00 | 112,364.00 | 114,071.00 | 114,071.00 | 193,960 |
| Jun 10, 2024 | 116,366.00 | 117,013.00 | 115,278.00 | 115,278.00 | 115,278.00 | 195,958 |
| Jun 7, 2024 | 120,000.00 | 120,199.00 | 117,704.00 | 118,496.00 | 118,496.00 | 110,144 |
| Jun 6, 2024 | 118,093.00 | 120,630.00 | 118,019.00 | 120,296.00 | 120,296.00 | 92,647 |
| Jun 5, 2024 | 116,361.00 | 118,079.00 | 115,617.00 | 117,800.00 | 117,800.00 | 466,921 |
| Jun 4, 2024 | 116,400.00 | 116,647.00 | 115,400.00 | 115,400.00 | 115,400.00 | 389,625 |
| Jun 3, 2024 | 118,668.00 | 119,443.00 | 116,314.00 | 116,314.00 | 116,314.00 | 109,014 |
| May 31, 2024 | 118,500.00 | 118,500.00 | 115,739.00 | 117,274.00 | 117,274.00 | 397,434 |
| May 30, 2024 | 115,722.00 | 117,504.00 | 115,331.00 | 116,539.00 | 116,539.00 | 362,122 |
| May 28, 2024 | 118,100.00 | 119,756.00 | 116,839.00 | 116,839.00 | 116,839.00 | 129,944 |
| May 27, 2024 | 119,312.00 | 120,116.00 | 119,065.00 | 119,088.00 | 119,088.00 | 125,614 |
| May 24, 2024 | 119,139.00 | 120,493.00 | 119,139.00 | 120,107.00 | 120,107.00 | 108,049 |
| May 23, 2024 | 116,510.00 | 120,210.00 | 118,750.00 | 119,222.00 | 119,222.00 | 176,441 |
| May 22, 2024 | 120,700.00 | 120,700.00 | 118,855.00 | 119,450.00 | 119,450.00 | 191,498 |
| May 21, 2024 | 119,150.00 | 121,352.00 | 119,200.00 | 119,613.00 | 119,613.00 | 144,177 |
| May 20, 2024 | 121,827.00 | 122,334.00 | 121,347.00 | 121,576.00 | 121,576.00 | 118,570 |
| May 17, 2024 | 120,000.00 | 122,891.00 | 120,000.00 | 122,241.00 | 122,241.00 | 161,989 |
| May 16, 2024 | 118,501.00 | 121,547.00 | 118,501.00 | 121,260.00 | 121,260.00 | 271,537 |
| May 15, 2024 | 120,270.00 | 121,576.00 | 119,943.00 | 121,295.00 | 121,295.00 | 176,514 |
| May 14, 2024 | 117,000.00 | 120,319.00 | 117,000.00 | 120,270.00 | 120,270.00 | 213,930 |
| May 13, 2024 | 115,201.00 | 118,870.00 | 115,201.00 | 118,669.00 | 118,669.00 | 168,884 |
| May 10, 2024 | 116,500.00 | 118,610.00 | 116,500.00 | 117,801.00 | 117,801.00 | 135,101 |
| May 9, 2024 | 116,999.00 | 117,708.00 | 114,518.00 | 117,446.00 | 117,446.00 | 129,889 |
| May 8, 2024 | 117,150.00 | 118,970.00 | 113,480.00 | 117,900.00 | 117,900.00 | 281,933 |
| May 7, 2024 | 110,000.00 | 112,465.00 | 110,731.00 | 112,300.00 | 112,300.00 | 155,429 |
| May 6, 2024 | 111,800.00 | 112,003.00 | 110,039.00 | 110,323.00 | 110,323.00 | 273,313 |
| May 3, 2024 | 112,500.00 | 112,500.00 | 109,965.00 | 110,354.00 | 110,354.00 | 136,339 |
| May 2, 2024 | 162,394.94 Dividend | |||||
| May 2, 2024 | 110,001.00 | 110,610.00 | 108,748.00 | 109,955.00 | 109,955.00 | 330,652 |
| Apr 30, 2024 | 113,824.00 | 114,877.00 | 113,267.00 | 113,969.00 | 113,887.00 | 331,565 |
| Apr 29, 2024 | 115,000.00 | 115,000.00 | 112,794.00 | 112,794.00 | 112,712.84 | 264,633 |
| Apr 26, 2024 | 114,169.00 | 115,524.00 | 112,184.00 | 113,150.00 | 113,068.59 | 316,052 |
| Apr 25, 2024 | 115,100.00 | 115,610.00 | 113,422.00 | 114,169.00 | 114,086.86 | 195,748 |
| Apr 24, 2024 | 112,400.00 | 116,035.00 | 112,400.00 | 114,979.00 | 114,896.27 | 250,457 |
| Apr 23, 2024 | 115,400.00 | 115,400.00 | 114,027.00 | 114,033.00 | 113,950.95 | 194,851 |
| Apr 22, 2024 | 112,015.00 | 113,971.00 | 112,015.00 | 113,601.00 | 113,519.27 | 251,330 |
| Apr 19, 2024 | 110,408.00 | 112,602.00 | 110,336.00 | 112,015.00 | 111,934.41 | 327,414 |
| Apr 18, 2024 | 108,477.00 | 110,407.00 | 108,477.00 | 110,341.00 | 110,261.61 | 231,297 |
| Apr 17, 2024 | 109,010.00 | 109,719.00 | 108,331.00 | 108,800.00 | 108,721.72 | 760,040 |
| Apr 16, 2024 | 110,484.00 | 110,600.00 | 108,682.00 | 108,973.00 | 108,894.59 | 220,757 |
| Apr 15, 2024 | 111,415.00 | 111,997.00 | 110,680.00 | 111,278.00 | 111,197.94 | 379,640 |
| Apr 12, 2024 | 115,149.00 | 114,200.00 | 111,350.00 | 111,415.00 | 111,334.84 | 517,832 |
| Apr 11, 2024 | 111,311.00 | 113,260.00 | 111,432.00 | 112,000.00 | 111,919.41 | 127,330 |
| Apr 10, 2024 | 111,500.00 | 112,985.00 | 110,366.00 | 111,457.00 | 111,376.80 | 299,733 |
| Apr 9, 2024 | 112,313.00 | 112,313.00 | 111,146.00 | 111,525.00 | 111,444.76 | 147,363 |
| Apr 8, 2024 | 111,500.00 | 112,313.00 | 110,780.00 | 112,313.00 | 112,232.20 | 203,594 |
| Apr 5, 2024 | 111,760.00 | 112,168.00 | 110,842.00 | 112,050.00 | 111,969.38 | 142,808 |
| Apr 4, 2024 | 112,001.00 | 113,073.00 | 111,889.00 | 112,150.00 | 112,069.31 | 241,693 |
| Apr 3, 2024 | 114,200.00 | 114,918.00 | 112,762.00 | 113,106.00 | 113,024.63 | 146,536 |
| Apr 2, 2024 | 114,500.00 | 115,585.00 | 113,739.00 | 114,250.00 | 114,167.80 | 225,808 |
| Mar 28, 2024 | 113,761.00 | 116,041.00 | 114,360.00 | 115,677.00 | 115,593.77 | 175,463 |
| Mar 27, 2024 | 112,050.00 | 115,631.00 | 112,051.00 | 115,350.00 | 115,267.01 | 164,021 |
| Mar 26, 2024 | 113,586.00 | 114,973.00 | 113,185.00 | 114,585.00 | 114,502.55 | 189,478 |
| Mar 25, 2024 | 114,498.00 | 113,878.00 | 112,000.00 | 113,586.00 | 113,504.27 | 111,999 |
| Mar 22, 2024 | 112,299.00 | 113,413.00 | 111,020.00 | 113,153.00 | 113,071.59 | 68,249 |
| Mar 20, 2024 | 114,952.00 | 115,000.00 | 111,848.00 | 112,300.00 | 112,219.20 | 480,441 |
| Mar 19, 2024 | 115,970.00 | 114,700.00 | 112,411.00 | 113,265.00 | 113,183.51 | 209,723 |
| Mar 18, 2024 | 113,013.00 | 114,701.00 | 113,013.00 | 113,945.00 | 113,863.02 | 307,648 |
| Mar 15, 2024 | 114,480.00 | 114,736.00 | 112,842.00 | 114,047.00 | 113,964.95 | 565,937 |
| Mar 14, 2024 | 115,000.00 | 119,300.00 | 114,380.00 | 114,534.00 | 114,451.59 | 1,283,861 |
| Mar 13, 2024 | 116,000.00 | 119,600.00 | 115,900.00 | 119,380.00 | 119,294.11 | 166,944 |
| Mar 12, 2024 | 117,999.00 | 119,633.00 | 117,221.00 | 118,246.00 | 118,160.92 | 242,612 |
| Mar 11, 2024 | 116,050.00 | 117,898.00 | 115,513.00 | 117,180.00 | 117,095.69 | 310,294 |
| Mar 8, 2024 | 116,000.00 | 116,045.00 | 114,512.00 | 116,045.00 | 115,961.51 | 152,154 |
| Mar 7, 2024 | 113,110.00 | 114,883.00 | 113,000.00 | 114,882.00 | 114,799.34 | 225,049 |
| Mar 6, 2024 | 117,900.00 | 117,895.00 | 113,845.00 | 115,320.00 | 115,237.03 | 269,280 |