Kuwait KWF
Al Argan International Real Estate Company - K.S.C.P. (ARGAN.KW)
114.00
-5.00
(-4.20%)
At close: May 22 at 12:44:35 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 | 120.00 | 126.00 | 114.00 | 114.00 | 114.00 | 19,564,492 |
| May 21, 2025 | 120.00 | 120.00 | 114.00 | 119.00 | 119.00 | 11,211,649 |
| May 20, 2025 | 119.00 | 121.00 | 113.00 | 119.00 | 119.00 | 22,449,031 |
| May 19, 2025 | 103.00 | 112.00 | 103.00 | 111.00 | 111.00 | 12,680,671 |
| May 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| May 15, 2025 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 192,936 |
| May 14, 2025 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | 851,767 |
| May 13, 2025 | 110.00 | 111.00 | 104.00 | 104.00 | 104.00 | 1,143,414 |
| May 12, 2025 | 105.00 | 111.00 | 104.00 | 108.00 | 108.00 | 3,199,795 |
| May 11, 2025 | 101.00 | 108.00 | 100.90 | 104.00 | 104.00 | 1,474,480 |
| May 8, 2025 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 1,322,560 |
| May 7, 2025 | 101.00 | 101.00 | 98.60 | 99.00 | 99.00 | 204,148 |
| May 6, 2025 | 101.00 | 101.00 | 99.10 | 101.00 | 101.00 | 46,501 |
| May 5, 2025 | 100.90 | 101.00 | 99.90 | 101.00 | 101.00 | 216,266 |
| May 4, 2025 | 99.10 | 99.20 | 98.60 | 99.20 | 99.20 | 138,854 |
| May 1, 2025 | 102.00 | 102.00 | 98.60 | 99.50 | 99.50 | 161,750 |
| Apr 30, 2025 | 102.00 | 102.00 | 99.80 | 99.80 | 99.80 | 212,200 |
| Apr 29, 2025 | 100.00 | 105.00 | 98.50 | 99.10 | 99.10 | 945,979 |
| Apr 28, 2025 | 99.90 | 100.40 | 97.70 | 99.90 | 99.90 | 218,271 |
| Apr 27, 2025 | 100.00 | 101.00 | 97.00 | 100.80 | 100.80 | 298,137 |
| Apr 24, 2025 | 100.00 | 100.00 | 99.50 | 99.90 | 99.90 | 71,910 |
| Apr 23, 2025 | 99.00 | 99.90 | 97.70 | 99.70 | 99.70 | 512,535 |
| Apr 22, 2025 | 100.00 | 102.00 | 96.90 | 98.20 | 98.20 | 965,739 |
| Apr 21, 2025 | 105.00 | 108.00 | 100.40 | 102.00 | 102.00 | 1,425,347 |
| Apr 20, 2025 | 97.60 | 106.00 | 97.50 | 105.00 | 105.00 | 1,700,237 |
| Apr 17, 2025 | 97.20 | 97.20 | 96.20 | 96.20 | 96.20 | 39,028 |
| Apr 16, 2025 | 97.50 | 97.50 | 96.00 | 96.10 | 96.10 | 448,024 |
| Apr 15, 2025 | 97.50 | 97.50 | 97.10 | 97.40 | 97.40 | 133,050 |
| Apr 14, 2025 | 97.40 | 97.60 | 96.90 | 97.60 | 97.60 | 86,147 |
| Apr 13, 2025 | 93.00 | 97.00 | 93.00 | 97.00 | 97.00 | 296,210 |
| Apr 10, 2025 | 94.10 | 97.50 | 94.00 | 97.30 | 97.30 | 631,925 |
| Apr 9, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Apr 8, 2025 | 93.10 | 97.50 | 89.00 | 97.50 | 97.50 | 684,898 |
| Apr 7, 2025 | 98.50 | 98.50 | 90.00 | 98.00 | 98.00 | 16,605 |
| Apr 6, 2025 | 92.80 | 92.80 | 88.30 | 90.00 | 90.00 | 348,455 |
| Apr 3, 2025 | 97.60 | 97.70 | 96.20 | 97.60 | 97.60 | 40,950 |
| Apr 2, 2025 | 97.00 | 98.50 | 94.00 | 98.00 | 98.00 | 730,660 |
| Mar 27, 2025 | 98.80 | 98.80 | 96.00 | 97.40 | 97.40 | 354,200 |
| Mar 26, 2025 | 100.00 | 104.00 | 92.00 | 96.00 | 96.00 | 5,721,187 |
| Mar 25, 2025 | 96.90 | 101.00 | 96.90 | 100.00 | 100.00 | 853,000 |
| Mar 24, 2025 | 94.00 | 96.90 | 94.00 | 96.90 | 96.90 | 40,190 |
| Mar 23, 2025 | 96.50 | 97.00 | 91.00 | 96.60 | 96.60 | 1,333,057 |
| Mar 20, 2025 | 100.80 | 100.80 | 97.00 | 98.20 | 98.20 | 533,000 |
| Mar 19, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | 613,265 |
| Mar 18, 2025 | 92.80 | 102.00 | 92.80 | 102.00 | 102.00 | 1,067,120 |
| Mar 17, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 152,431 |
| Mar 16, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| Mar 13, 2025 | 99.70 | 99.70 | 90.00 | 90.20 | 90.20 | 1,043,876 |
| Mar 12, 2025 | 99.40 | 100.00 | 99.40 | 99.60 | 99.60 | 56,050 |
| Mar 11, 2025 | 101.00 | 102.00 | 99.30 | 99.40 | 99.40 | 390,966 |
| Mar 10, 2025 | 100.00 | 103.00 | 98.40 | 99.50 | 99.50 | 522,195 |
| Mar 9, 2025 | 99.00 | 100.00 | 98.40 | 98.40 | 98.40 | 115,100 |
| Mar 6, 2025 | 98.50 | 103.00 | 98.50 | 98.90 | 98.90 | 137,500 |
| Mar 5, 2025 | 102.00 | 104.00 | 99.10 | 99.40 | 99.40 | 812,465 |
| Mar 4, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 493,043 |
| Mar 3, 2025 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 1,295,467 |
| Mar 2, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 640,843 |
| Feb 24, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 858,700 |
| Feb 23, 2025 | 108.00 | 110.00 | 104.00 | 104.00 | 104.00 | 1,742,680 |
| Feb 20, 2025 | 108.00 | 112.00 | 106.00 | 107.00 | 107.00 | 1,915,390 |
| Feb 19, 2025 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1,137,794 |
| Feb 18, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 365,145 |
| Feb 17, 2025 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | 1,772,931 |
| Feb 16, 2025 | 115.00 | 118.00 | 108.00 | 108.00 | 108.00 | 8,252,499 |
| Feb 13, 2025 | 110.00 | 117.00 | 108.00 | 114.00 | 114.00 | 3,876,809 |
| Feb 12, 2025 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 2,378,814 |
| Feb 11, 2025 | 106.00 | 113.00 | 106.00 | 112.00 | 112.00 | 3,906,325 |
| Feb 10, 2025 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 3,385,836 |
| Feb 9, 2025 | 107.00 | 110.00 | 105.00 | 106.00 | 106.00 | 1,145,270 |
| Feb 6, 2025 | 111.00 | 112.00 | 106.00 | 106.00 | 106.00 | 1,138,410 |
| Feb 5, 2025 | 108.00 | 111.00 | 106.00 | 111.00 | 111.00 | 2,487,633 |
| Feb 4, 2025 | 114.00 | 117.00 | 105.00 | 107.00 | 107.00 | 11,833,574 |
| Feb 3, 2025 | 105.00 | 113.00 | 104.00 | 113.00 | 113.00 | 4,241,795 |
| Feb 2, 2025 | 114.00 | 114.00 | 103.00 | 103.00 | 103.00 | 4,918,989 |
| Jan 29, 2025 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 5,058,516 |
| Jan 28, 2025 | 109.00 | 115.00 | 105.00 | 114.00 | 114.00 | 9,908,276 |
| Jan 27, 2025 | 104.00 | 111.00 | 102.00 | 108.00 | 108.00 | 5,906,546 |
| Jan 26, 2025 | 121.00 | 125.00 | 102.00 | 104.00 | 104.00 | 29,251,850 |
| Jan 23, 2025 | 120.00 | 121.00 | 116.00 | 121.00 | 121.00 | 9,750,725 |
| Jan 22, 2025 | 110.00 | 119.00 | 110.00 | 118.00 | 118.00 | 10,941,282 |
| Jan 21, 2025 | 115.00 | 121.00 | 103.00 | 112.00 | 112.00 | 15,549,399 |
| Jan 20, 2025 | 92.00 | 117.00 | 91.50 | 117.00 | 117.00 | 19,411,442 |
| Jan 19, 2025 | 90.50 | 88.90 | 94.00 | 93.30 | 93.30 | 2,122,051 |
| Jan 16, 2025 | 87.00 | 90.70 | 87.00 | 90.50 | 90.50 | 1,930,334 |
| Jan 15, 2025 | 90.00 | 91.20 | 89.00 | 90.50 | 90.50 | 1,204,662 |
| Jan 14, 2025 | 86.00 | 90.00 | 85.60 | 89.00 | 89.00 | 2,976,610 |
| Jan 13, 2025 | 84.70 | 88.00 | 84.50 | 88.00 | 88.00 | 673,590 |
| Jan 12, 2025 | 85.00 | 85.00 | 81.40 | 82.50 | 82.50 | 595,001 |
| Jan 9, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 254,812 |
| Jan 8, 2025 | 85.00 | 87.80 | 85.00 | 87.40 | 87.40 | 324,221 |
| Jan 7, 2025 | 85.10 | 87.60 | 85.10 | 87.60 | 87.60 | 56,000 |
| Jan 6, 2025 | 88.00 | 89.00 | 86.40 | 88.70 | 88.70 | 79,004 |
| Jan 5, 2025 | 88.30 | 89.00 | 88.30 | 89.00 | 89.00 | 33,990 |
| Dec 31, 2024 | 88.00 | 88.40 | 84.00 | 88.00 | 88.00 | 224,574 |
| Dec 30, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 2,000 |
| Dec 29, 2024 | 87.10 | 89.00 | 86.60 | 88.90 | 88.90 | 209,815 |
| Dec 26, 2024 | 88.50 | 89.30 | 88.00 | 88.00 | 88.00 | 694,250 |
| Dec 25, 2024 | 89.00 | 89.50 | 86.70 | 88.50 | 88.50 | 1,329,125 |
| Dec 24, 2024 | 89.00 | 89.90 | 86.90 | 87.50 | 87.50 | 692,077 |
| Dec 23, 2024 | 93.50 | 94.00 | 87.10 | 87.20 | 87.20 | 1,113,544 |
| Dec 22, 2024 | 91.00 | 92.30 | 90.00 | 91.50 | 91.50 | 923,031 |
| Dec 19, 2024 | 91.00 | 91.20 | 88.50 | 90.00 | 90.00 | 990,890 |
| Dec 18, 2024 | 86.70 | 90.90 | 86.70 | 88.50 | 88.50 | 2,036,345 |
| Dec 17, 2024 | 88.50 | 91.70 | 86.60 | 86.60 | 86.60 | 2,878,134 |
| Dec 16, 2024 | 84.50 | 89.50 | 84.00 | 87.80 | 87.80 | 4,931,587 |
| Dec 15, 2024 | 84.00 | 84.50 | 80.50 | 84.00 | 84.00 | 608,088 |
| Dec 12, 2024 | 81.10 | 82.50 | 81.00 | 82.50 | 82.50 | 168,020 |
| Dec 11, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Dec 10, 2024 | 84.60 | 84.90 | 84.50 | 84.50 | 84.50 | 18,999 |
| Dec 9, 2024 | 85.30 | 85.30 | 82.10 | 84.50 | 84.50 | 173,012 |
| Dec 8, 2024 | 82.50 | 85.10 | 82.50 | 85.00 | 85.00 | 240,000 |
| Dec 5, 2024 | 82.20 | 83.20 | 80.00 | 80.00 | 80.00 | 622,436 |
| Dec 4, 2024 | 85.60 | 87.00 | 82.10 | 83.00 | 83.00 | 1,175,733 |
| Dec 3, 2024 | 75.10 | 85.60 | 75.00 | 84.00 | 84.00 | 3,185,818 |
| Dec 2, 2024 | 75.30 | 76.90 | 74.50 | 76.90 | 76.90 | 133,569 |
| Nov 28, 2024 | 75.00 | 77.30 | 75.00 | 77.10 | 77.10 | 20,010 |
| Nov 27, 2024 | 78.20 | 78.20 | 76.10 | 77.00 | 77.00 | 108,499 |
| Nov 26, 2024 | 78.50 | 78.50 | 77.30 | 77.50 | 77.50 | 45,949 |
| Nov 25, 2024 | 77.20 | 78.00 | 75.00 | 76.40 | 76.40 | 281,599 |
| Nov 24, 2024 | 72.80 | 75.70 | 72.50 | 75.70 | 75.70 | 628,210 |
| Nov 21, 2024 | 73.90 | 74.60 | 73.00 | 73.00 | 73.00 | 35,400 |
| Nov 20, 2024 | 75.50 | 75.50 | 72.20 | 73.20 | 73.20 | 581,806 |
| Nov 19, 2024 | 74.90 | 74.90 | 74.40 | 74.40 | 74.40 | 86,550 |
| Nov 18, 2024 | 73.60 | 74.70 | 73.10 | 74.70 | 74.70 | 356,691 |
| Nov 17, 2024 | 76.00 | 76.00 | 75.50 | 76.00 | 76.00 | 257,438 |
| Nov 14, 2024 | 73.10 | 76.90 | 73.10 | 76.00 | 76.00 | 320,029 |
| Nov 13, 2024 | 77.50 | 77.50 | 73.00 | 75.90 | 75.90 | 216,724 |
| Nov 12, 2024 | 78.00 | 78.00 | 74.50 | 74.50 | 74.50 | 55,000 |
| Nov 11, 2024 | 75.60 | 79.20 | 72.20 | 78.00 | 78.00 | 983,923 |
| Nov 10, 2024 | 77.00 | 78.00 | 75.50 | 75.90 | 75.90 | 680,711 |
| Nov 7, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 250 |
| Nov 6, 2024 | 79.20 | 79.20 | 76.80 | 77.00 | 77.00 | 203,001 |
| Nov 5, 2024 | 78.80 | 79.00 | 78.80 | 79.00 | 79.00 | 9,000 |
| Nov 4, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 2,313 |
| Nov 3, 2024 | 79.80 | 79.80 | 76.00 | 78.30 | 78.30 | 428,716 |
| Oct 31, 2024 | 79.00 | 79.00 | 77.80 | 77.90 | 77.90 | 96,699 |
| Oct 30, 2024 | 79.90 | 79.90 | 77.60 | 78.80 | 78.80 | 114,304 |
| Oct 29, 2024 | 79.70 | 80.00 | 77.80 | 78.40 | 78.40 | 228,950 |
| Oct 28, 2024 | 77.50 | 79.70 | 77.20 | 79.70 | 79.70 | 258,405 |
| Oct 27, 2024 | 76.80 | 77.10 | 76.80 | 77.10 | 77.10 | 329,305 |
| Oct 24, 2024 | 76.20 | 76.20 | 74.50 | 75.90 | 75.90 | 142,679 |
| Oct 23, 2024 | 76.90 | 77.00 | 74.80 | 74.80 | 74.80 | 107,136 |
| Oct 22, 2024 | 76.50 | 76.50 | 74.50 | 76.30 | 76.30 | 177,553 |
| Oct 21, 2024 | 75.50 | 76.50 | 74.30 | 76.10 | 76.10 | 200,120 |
| Oct 20, 2024 | 76.90 | 77.60 | 76.00 | 76.00 | 76.00 | 159,500 |
| Oct 17, 2024 | 75.00 | 76.80 | 75.00 | 75.50 | 75.50 | 114,806 |
| Oct 16, 2024 | 76.00 | 77.00 | 74.20 | 74.20 | 74.20 | 214,805 |
| Oct 15, 2024 | 76.00 | 77.00 | 76.00 | 76.80 | 76.80 | 384,900 |
| Oct 14, 2024 | 75.10 | 76.90 | 75.10 | 76.50 | 76.50 | 207,020 |
| Oct 13, 2024 | 76.00 | 77.50 | 74.30 | 77.10 | 77.10 | 593,037 |
| Oct 10, 2024 | 78.60 | 78.60 | 73.30 | 74.10 | 74.10 | 1,237,089 |
| Oct 9, 2024 | 80.00 | 80.00 | 75.20 | 76.80 | 76.80 | 375,614 |
| Oct 8, 2024 | 79.00 | 79.00 | 77.10 | 77.10 | 77.10 | 219,487 |
| Oct 7, 2024 | 81.00 | 81.00 | 76.00 | 76.60 | 76.60 | 407,347 |
| Oct 6, 2024 | 78.40 | 78.40 | 73.10 | 77.00 | 77.00 | 603,992 |
| Oct 3, 2024 | 80.90 | 80.90 | 78.60 | 79.60 | 79.60 | 1,153,675 |
| Oct 2, 2024 | 80.60 | 81.60 | 79.00 | 80.60 | 80.60 | 1,259,452 |
| Oct 1, 2024 | 80.80 | 83.00 | 79.90 | 81.60 | 81.60 | 1,093,919 |
| Sep 30, 2024 | 79.00 | 81.50 | 77.90 | 79.20 | 79.20 | 1,158,885 |
| Sep 29, 2024 | 76.60 | 79.70 | 76.60 | 77.50 | 77.50 | 1,108,182 |
| Sep 26, 2024 | 80.00 | 80.90 | 77.10 | 77.10 | 77.10 | 1,720,507 |
| Sep 25, 2024 | 76.10 | 83.60 | 74.80 | 80.10 | 80.10 | 6,553,537 |
| Sep 24, 2024 | 73.90 | 76.90 | 73.80 | 76.10 | 76.10 | 637,664 |
| Sep 23, 2024 | 78.50 | 79.50 | 74.00 | 75.80 | 75.80 | 2,251,066 |
| Sep 22, 2024 | 72.00 | 79.00 | 72.00 | 77.10 | 77.10 | 1,286,307 |
| Sep 19, 2024 | 73.50 | 74.00 | 71.50 | 73.40 | 73.40 | 1,021,567 |
| Sep 18, 2024 | 70.40 | 73.50 | 70.40 | 73.50 | 73.50 | 418,345 |
| Sep 17, 2024 | 72.00 | 72.00 | 70.00 | 71.60 | 71.60 | 509,461 |
| Sep 16, 2024 | 71.90 | 73.80 | 71.00 | 72.80 | 72.80 | 767,494 |
| Sep 12, 2024 | 71.60 | 73.00 | 71.50 | 71.60 | 71.60 | 407,204 |
| Sep 11, 2024 | 72.50 | 75.20 | 71.30 | 71.60 | 71.60 | 1,338,171 |
| Sep 10, 2024 | 76.00 | 76.00 | 72.90 | 74.90 | 74.90 | 421,931 |
| Sep 9, 2024 | 75.70 | 77.80 | 74.50 | 75.00 | 75.00 | 1,519,107 |
| Sep 8, 2024 | 74.00 | 76.00 | 72.10 | 74.40 | 74.40 | 1,096,933 |
| Sep 5, 2024 | 70.90 | 74.00 | 69.20 | 73.50 | 73.50 | 824,498 |
| Sep 4, 2024 | 69.90 | 71.00 | 69.90 | 70.80 | 70.80 | 128,500 |
| Sep 3, 2024 | 69.30 | 71.30 | 69.00 | 71.30 | 71.30 | 40,031 |
| Sep 2, 2024 | 70.40 | 70.80 | 69.50 | 69.70 | 69.70 | 401,681 |
| Sep 1, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 100 |
| Aug 29, 2024 | 70.20 | 71.80 | 70.20 | 71.80 | 71.80 | 103,030 |
| Aug 28, 2024 | 71.00 | 72.00 | 70.00 | 70.50 | 70.50 | 813,684 |
| Aug 27, 2024 | 71.50 | 73.00 | 71.10 | 71.10 | 71.10 | 448,541 |
| Aug 26, 2024 | 74.50 | 74.60 | 70.70 | 71.50 | 71.50 | 306,014 |
| Aug 25, 2024 | 69.50 | 75.40 | 69.00 | 73.80 | 73.80 | 1,331,305 |
| Aug 22, 2024 | 71.40 | 71.40 | 68.70 | 68.70 | 68.70 | 421,290 |
| Aug 21, 2024 | 72.60 | 72.60 | 70.00 | 71.80 | 71.80 | 354,929 |
| Aug 20, 2024 | 69.60 | 72.40 | 69.50 | 72.00 | 72.00 | 2,385,446 |
| Aug 19, 2024 | 69.90 | 69.90 | 66.90 | 69.00 | 69.00 | 94,009 |
| Aug 18, 2024 | 66.70 | 69.20 | 63.30 | 67.00 | 67.00 | 1,918,005 |
| Aug 15, 2024 | 65.10 | 70.10 | 64.60 | 70.10 | 70.10 | 42,280 |
| Aug 14, 2024 | 67.00 | 68.50 | 65.10 | 68.50 | 68.50 | 8,239 |
| Aug 13, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 38,000 |
| Aug 12, 2024 | 67.00 | 71.60 | 67.00 | 69.40 | 69.40 | 43,201 |
| Aug 11, 2024 | 69.00 | 69.50 | 65.50 | 69.50 | 69.50 | 115,620 |
| Aug 8, 2024 | 67.40 | 67.40 | 65.20 | 67.30 | 67.30 | 36,950 |
| Aug 7, 2024 | 68.40 | 69.30 | 64.90 | 64.90 | 64.90 | 12,851 |
| Aug 6, 2024 | 68.30 | 68.30 | 63.00 | 66.00 | 66.00 | 157,684 |
| Aug 5, 2024 | 67.00 | 67.00 | 60.10 | 62.40 | 62.40 | 358,800 |
| Aug 4, 2024 | 69.30 | 70.40 | 67.10 | 70.00 | 70.00 | 185,510 |
| Aug 1, 2024 | 70.00 | 72.90 | 70.00 | 72.90 | 72.90 | 58,907 |
| Jul 31, 2024 | 72.40 | 72.40 | 70.20 | 72.00 | 72.00 | 451,673 |
| Jul 30, 2024 | 71.40 | 72.70 | 71.30 | 71.40 | 71.40 | 205,400 |
| Jul 29, 2024 | 71.10 | 73.70 | 71.00 | 71.30 | 71.30 | 359,431 |
| Jul 28, 2024 | 74.00 | 74.00 | 71.70 | 73.70 | 73.70 | 90,531 |
| Jul 25, 2024 | 73.50 | 73.50 | 71.50 | 71.70 | 71.70 | 70,560 |
| Jul 24, 2024 | 73.50 | 73.50 | 72.00 | 73.10 | 73.10 | 1,020 |
| Jul 23, 2024 | 73.60 | 73.60 | 71.00 | 71.70 | 71.70 | 154,381 |
| Jul 22, 2024 | 72.30 | 73.00 | 72.10 | 72.10 | 72.10 | 92,880 |
| Jul 21, 2024 | 73.70 | 73.70 | 72.10 | 73.20 | 73.20 | 405,600 |
| Jul 18, 2024 | 73.10 | 74.30 | 72.10 | 72.20 | 72.20 | 691,203 |
| Jul 17, 2024 | 74.40 | 74.40 | 72.70 | 74.40 | 74.40 | 536,590 |
| Jul 16, 2024 | 74.60 | 74.60 | 72.70 | 72.80 | 72.80 | 622,047 |
| Jul 15, 2024 | 75.00 | 75.00 | 73.00 | 74.70 | 74.70 | 309,480 |
| Jul 14, 2024 | 74.10 | 75.40 | 74.10 | 75.10 | 75.10 | 358,336 |
| Jul 11, 2024 | 73.20 | 74.60 | 73.20 | 74.00 | 74.00 | 210,575 |
| Jul 10, 2024 | 76.00 | 76.00 | 73.10 | 74.80 | 74.80 | 178,952 |
| Jul 9, 2024 | 73.00 | 76.80 | 71.60 | 76.80 | 76.80 | 154,910 |
| Jul 8, 2024 | 71.40 | 74.70 | 71.40 | 73.70 | 73.70 | 158,600 |
| Jul 4, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,911 |
| Jul 3, 2024 | 74.20 | 75.00 | 72.10 | 75.00 | 75.00 | 413,746 |
| Jul 2, 2024 | 75.00 | 75.00 | 72.80 | 74.70 | 74.70 | 137,510 |
| Jul 1, 2024 | 72.90 | 74.00 | 72.90 | 74.00 | 74.00 | 486,691 |
| Jun 30, 2024 | 73.10 | 73.10 | 71.60 | 72.90 | 72.90 | 72,599 |
| Jun 27, 2024 | 72.70 | 72.80 | 71.80 | 72.80 | 72.80 | 546,999 |
| Jun 26, 2024 | 71.80 | 74.40 | 71.50 | 73.80 | 73.80 | 82,585 |
| Jun 25, 2024 | 71.40 | 72.90 | 71.40 | 72.80 | 72.80 | 16,251 |
| Jun 24, 2024 | 72.10 | 73.40 | 71.50 | 71.50 | 71.50 | 364,000 |
| Jun 23, 2024 | 73.30 | 74.70 | 72.90 | 72.90 | 72.90 | 280,140 |
| Jun 20, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 178,532 |
| Jun 19, 2024 | 76.40 | 76.50 | 74.20 | 75.50 | 75.50 | 64,269 |
| Jun 13, 2024 | 75.20 | 76.50 | 74.20 | 74.40 | 74.40 | 58,551 |
| Jun 12, 2024 | 76.00 | 76.80 | 75.00 | 75.20 | 75.20 | 214,511 |
| Jun 11, 2024 | 76.90 | 76.90 | 74.00 | 76.50 | 76.50 | 361,830 |
| Jun 10, 2024 | 76.00 | 76.80 | 75.90 | 76.70 | 76.70 | 807,309 |
| Jun 9, 2024 | 76.90 | 76.90 | 75.80 | 76.20 | 76.20 | 1,154,660 |
| Jun 6, 2024 | 76.00 | 76.90 | 74.00 | 76.20 | 76.20 | 1,176,534 |
| Jun 5, 2024 | 77.80 | 77.80 | 74.80 | 75.80 | 75.80 | 753,924 |
| Jun 4, 2024 | 76.30 | 78.50 | 75.00 | 75.70 | 75.70 | 1,721,040 |
| Jun 3, 2024 | 76.20 | 78.20 | 76.20 | 77.00 | 77.00 | 860,700 |
| Jun 2, 2024 | 80.50 | 80.50 | 76.20 | 78.30 | 78.30 | 1,981,788 |
| May 30, 2024 | 80.50 | 80.90 | 79.80 | 79.90 | 79.90 | 549,800 |
| May 29, 2024 | 81.90 | 82.50 | 80.20 | 81.00 | 81.00 | 565,844 |
| May 28, 2024 | 81.10 | 82.00 | 79.90 | 81.80 | 81.80 | 844,491 |
| May 27, 2024 | 83.70 | 83.70 | 80.00 | 80.10 | 80.10 | 834,947 |
| May 26, 2024 | 83.50 | 83.50 | 81.90 | 81.90 | 81.90 | 654,510 |
| May 23, 2024 | 86.90 | 87.90 | 83.10 | 83.50 | 83.50 | 2,533,502 |
| May 22, 2024 | 87.00 | 88.50 | 85.50 | 86.80 | 86.80 | 3,431,248 |