Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
722.00
+44.00
+(6.49%)
At close: 5:00:56 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 677.00 | 729.00 | 674.00 | 722.00 | 722.00 | 1,311,497 |
| Feb 20, 2025 | 700.00 | 700.00 | 632.00 | 678.00 | 678.00 | 3,755,651 |
| Feb 19, 2025 | 682.00 | 690.00 | 681.00 | 688.00 | 688.00 | 348,475 |
| Feb 18, 2025 | 685.00 | 700.00 | 680.00 | 681.00 | 681.00 | 657,131 |
| Feb 17, 2025 | 680.00 | 699.00 | 680.00 | 697.00 | 697.00 | 246,798 |
| Feb 14, 2025 | 697.00 | 715.00 | 678.00 | 680.00 | 680.00 | 308,380 |
| Feb 13, 2025 | 693.00 | 715.00 | 674.00 | 698.00 | 698.00 | 2,931,246 |
| Feb 12, 2025 | 680.00 | 695.00 | 677.00 | 690.00 | 690.00 | 1,145,087 |
| Feb 11, 2025 | 663.00 | 729.00 | 663.00 | 678.00 | 678.00 | 741,102 |
| Feb 10, 2025 | 648.00 | 663.00 | 644.00 | 663.00 | 663.00 | 284,031 |
| Feb 7, 2025 | 644.00 | 655.00 | 639.00 | 643.00 | 643.00 | 1,023,930 |
| Feb 6, 2025 | 635.00 | 640.00 | 633.00 | 640.00 | 640.00 | 494,609 |
| Feb 5, 2025 | 635.00 | 642.00 | 628.00 | 635.00 | 635.00 | 767,908 |
| Feb 4, 2025 | 637.00 | 640.00 | 628.00 | 631.00 | 631.00 | 654,415 |
| Feb 3, 2025 | 638.00 | 640.00 | 630.00 | 632.00 | 632.00 | 1,098,166 |
| Jan 31, 2025 | 644.00 | 655.00 | 628.00 | 645.00 | 645.00 | 10,957,652 |
| Jan 30, 2025 | 635.00 | 638.00 | 632.00 | 638.00 | 638.00 | 410,547 |
| Jan 29, 2025 | 638.00 | 640.00 | 629.00 | 635.00 | 635.00 | 897,240 |
| Jan 28, 2025 | 636.00 | 635.00 | 626.00 | 635.00 | 635.00 | 3,382,952 |
| Jan 27, 2025 | 627.00 | 637.00 | 620.00 | 630.00 | 630.00 | 349,160 |
| Jan 24, 2025 | 620.00 | 640.00 | 619.00 | 627.00 | 627.00 | 3,172,611 |
| Jan 23, 2025 | 610.00 | 620.00 | 606.00 | 617.00 | 617.00 | 773,977 |
| Jan 22, 2025 | 570.00 | 620.00 | 570.00 | 610.00 | 610.00 | 1,076,202 |
| Jan 21, 2025 | 555.00 | 573.00 | 555.00 | 573.00 | 573.00 | 574,470 |
| Jan 20, 2025 | 555.00 | 559.00 | 555.00 | 557.00 | 557.00 | 68,641 |
| Jan 17, 2025 | 551.00 | 558.00 | 550.00 | 555.00 | 555.00 | 324,834 |
| Jan 16, 2025 | 547.00 | 555.00 | 543.00 | 551.00 | 551.00 | 175,570 |
| Jan 15, 2025 | 537.00 | 550.00 | 536.00 | 548.00 | 548.00 | 490,697 |
| Jan 14, 2025 | 535.00 | 554.00 | 528.00 | 540.00 | 540.00 | 525,773 |
| Jan 13, 2025 | 555.00 | 555.00 | 529.00 | 535.00 | 535.00 | 808,945 |
| Jan 10, 2025 | 557.00 | 558.00 | 550.00 | 556.00 | 556.00 | 422,158 |
| Jan 9, 2025 | 555.00 | 556.00 | 542.00 | 550.00 | 550.00 | 215,533 |
| Jan 8, 2025 | 560.00 | 565.00 | 550.00 | 554.00 | 554.00 | 164,045 |
| Jan 7, 2025 | 565.00 | 564.00 | 551.00 | 565.00 | 565.00 | 244,525 |
| Jan 6, 2025 | 569.00 | 569.00 | 556.00 | 558.00 | 558.00 | 510,309 |
| Jan 3, 2025 | 575.00 | 580.00 | 563.00 | 563.00 | 563.00 | 453,865 |
| Jan 2, 2025 | 577.00 | 582.00 | 570.00 | 572.00 | 572.00 | 139,151 |
| Dec 31, 2024 | 569.00 | 584.00 | 567.00 | 584.00 | 584.00 | 103,211 |
| Dec 30, 2024 | 578.00 | 580.00 | 571.00 | 571.00 | 571.00 | 389,023 |
| Dec 27, 2024 | 570.00 | 578.00 | 569.00 | 577.00 | 577.00 | 629,633 |
| Dec 24, 2024 | 563.00 | 570.00 | 560.00 | 570.00 | 570.00 | 188,860 |
| Dec 23, 2024 | 555.00 | 576.00 | 555.00 | 567.00 | 567.00 | 271,413 |
| Dec 20, 2024 | 558.00 | 559.00 | 553.00 | 555.00 | 555.00 | 249,021 |
| Dec 19, 2024 | 571.00 | 575.00 | 556.00 | 559.00 | 559.00 | 337,807 |
| Dec 18, 2024 | 580.00 | 581.00 | 568.00 | 572.00 | 572.00 | 536,911 |
| Dec 17, 2024 | 589.00 | 587.00 | 576.00 | 580.00 | 580.00 | 196,722 |
| Dec 13, 2024 | 583.00 | 583.00 | 577.00 | 583.00 | 583.00 | 90,500 |
| Dec 12, 2024 | 590.00 | 595.00 | 578.00 | 580.00 | 580.00 | 593,159 |
| Dec 11, 2024 | 590.00 | 600.00 | 586.00 | 586.00 | 586.00 | 2,010,652 |
| Dec 10, 2024 | 568.00 | 592.00 | 563.00 | 588.00 | 588.00 | 1,059,952 |
| Dec 9, 2024 | 565.00 | 585.00 | 564.00 | 565.00 | 565.00 | 1,530,893 |
| Dec 6, 2024 | 554.00 | 564.00 | 546.00 | 564.00 | 564.00 | 140,001 |
| Dec 5, 2024 | 543.00 | 550.00 | 540.00 | 550.00 | 550.00 | 347,685 |
| Dec 4, 2024 | 555.00 | 556.00 | 542.00 | 545.00 | 545.00 | 360,751 |
| Dec 3, 2024 | 546.00 | 557.00 | 542.00 | 556.00 | 556.00 | 356,013 |
| Dec 2, 2024 | 540.00 | 545.00 | 533.00 | 545.00 | 545.00 | 273,315 |
| Nov 29, 2024 | 525.00 | 533.00 | 521.00 | 532.00 | 532.00 | 331,651 |
| Nov 28, 2024 | 522.00 | 525.00 | 519.00 | 523.00 | 523.00 | 352,824 |
| Nov 27, 2024 | 516.00 | 524.00 | 515.00 | 520.00 | 520.00 | 712,680 |
| Nov 26, 2024 | 516.00 | 520.00 | 514.00 | 520.00 | 520.00 | 193,670 |
| Nov 25, 2024 | 520.00 | 525.00 | 516.00 | 518.00 | 518.00 | 529,155 |
| Nov 22, 2024 | 525.00 | 525.00 | 514.00 | 519.00 | 519.00 | 732,016 |
| Nov 21, 2024 | 527.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,134,075 |
| Nov 20, 2024 | 530.00 | 530.00 | 517.00 | 517.00 | 517.00 | 2,004,028 |
| Nov 19, 2024 | 530.00 | 537.00 | 527.00 | 530.00 | 530.00 | 720,128 |
| Nov 18, 2024 | 531.00 | 540.00 | 528.00 | 530.00 | 530.00 | 1,388,855 |
| Nov 15, 2024 | 539.00 | 550.00 | 530.00 | 535.00 | 535.00 | 474,427 |
| Nov 14, 2024 | 538.00 | 544.00 | 530.00 | 540.00 | 540.00 | 974,040 |
| Nov 13, 2024 | 532.00 | 535.00 | 528.00 | 535.00 | 535.00 | 287,344 |
| Nov 12, 2024 | 536.00 | 536.00 | 522.00 | 535.00 | 535.00 | 314,012 |
| Nov 11, 2024 | 544.00 | 544.00 | 535.00 | 539.00 | 539.00 | 410,528 |
| Nov 8, 2024 | 550.00 | 550.00 | 536.00 | 543.00 | 543.00 | 680,958 |
| Nov 7, 2024 | 558.00 | 559.00 | 547.00 | 547.00 | 547.00 | 392,019 |
| Nov 6, 2024 | 552.00 | 558.00 | 550.00 | 550.00 | 550.00 | 98,688 |
| Nov 5, 2024 | 553.00 | 557.00 | 550.00 | 557.00 | 557.00 | 991,977 |
| Nov 4, 2024 | 551.00 | 560.00 | 552.00 | 552.00 | 552.00 | 228,258 |
| Nov 1, 2024 | 556.00 | 558.00 | 551.00 | 553.00 | 553.00 | 348,780 |
| Oct 31, 2024 | 564.00 | 564.00 | 556.00 | 556.00 | 556.00 | 282,791 |
| Oct 30, 2024 | 557.00 | 564.00 | 556.00 | 564.00 | 564.00 | 1,399,799 |
| Oct 29, 2024 | 558.00 | 565.00 | 556.00 | 565.00 | 565.00 | 791,868 |
| Oct 28, 2024 | 566.00 | 566.00 | 556.00 | 558.00 | 558.00 | 411,420 |
| Oct 25, 2024 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | 2,480,321 |
| Oct 24, 2024 | 568.00 | 568.00 | 556.00 | 561.00 | 561.00 | 324,835 |
| Oct 23, 2024 | 573.00 | 579.00 | 561.00 | 568.00 | 568.00 | 2,368,161 |
| Oct 22, 2024 | 557.00 | 575.00 | 557.00 | 575.00 | 575.00 | 3,700,126 |
| Oct 21, 2024 | 564.00 | 565.00 | 553.00 | 565.00 | 565.00 | 213,159 |
| Oct 18, 2024 | 557.00 | 570.00 | 555.00 | 559.00 | 559.00 | 292,477 |
| Oct 17, 2024 | 547.00 | 555.00 | 547.00 | 555.00 | 555.00 | 1,038,925 |
| Oct 16, 2024 | 563.00 | 563.00 | 546.00 | 546.00 | 546.00 | 532,792 |
| Oct 15, 2024 | 563.00 | 564.00 | 544.00 | 550.00 | 550.00 | 99,913 |
| Oct 14, 2024 | 548.00 | 563.00 | 545.00 | 558.00 | 558.00 | 151,796 |
| Oct 11, 2024 | 564.00 | 565.00 | 549.00 | 556.00 | 556.00 | 4,972,357 |
| Oct 10, 2024 | 542.00 | 570.00 | 540.00 | 558.00 | 558.00 | 850,897 |
| Oct 9, 2024 | 525.00 | 542.00 | 520.00 | 542.00 | 542.00 | 747,882 |
| Oct 8, 2024 | 518.00 | 526.00 | 505.00 | 520.00 | 520.00 | 775,390 |
| Oct 7, 2024 | 506.00 | 517.00 | 500.00 | 514.00 | 514.00 | 249,468 |
| Oct 4, 2024 | 505.00 | 510.00 | 499.00 | 505.00 | 505.00 | 516,342 |
| Oct 3, 2024 | 506.00 | 516.00 | 505.00 | 505.00 | 505.00 | 128,533 |
| Oct 2, 2024 | 513.00 | 520.00 | 505.00 | 516.00 | 516.00 | 940,036 |
| Oct 1, 2024 | 525.00 | 529.00 | 511.00 | 512.00 | 512.00 | 927,599 |
| Sep 30, 2024 | 513.00 | 531.00 | 509.00 | 528.00 | 528.00 | 1,039,848 |
| Sep 27, 2024 | 504.00 | 515.00 | 504.00 | 515.00 | 515.00 | 199,953 |
| Sep 26, 2024 | 513.00 | 515.00 | 509.00 | 515.00 | 515.00 | 258,321 |
| Sep 25, 2024 | 485.00 | 516.00 | 481.00 | 512.00 | 512.00 | 1,554,898 |
| Sep 23, 2024 | 475.00 | 490.00 | 472.00 | 488.00 | 488.00 | 992,411 |
| Sep 20, 2024 | 479.00 | 479.00 | 469.00 | 469.00 | 469.00 | 2,253,431 |
| Sep 19, 2024 | 473.00 | 484.00 | 472.00 | 473.00 | 473.00 | 2,389,638 |
| Sep 18, 2024 | 481.00 | 481.00 | 473.00 | 473.00 | 473.00 | 1,935,880 |
| Sep 17, 2024 | 477.00 | 489.00 | 476.00 | 481.00 | 481.00 | 1,234,702 |
| Sep 16, 2024 | 476.00 | 489.00 | 476.00 | 482.00 | 482.00 | 724,571 |
| Sep 13, 2024 | 476.00 | 484.00 | 472.00 | 479.00 | 479.00 | 2,584,590 |
| Sep 12, 2024 | 476.00 | 485.00 | 471.00 | 475.00 | 475.00 | 1,334,103 |
| Sep 11, 2024 | 482.00 | 485.00 | 476.00 | 480.00 | 480.00 | 442,497 |
| Sep 10, 2024 | 500.00 | 498.00 | 479.00 | 479.00 | 479.00 | 716,594 |
| Sep 9, 2024 | 498.00 | 498.00 | 477.00 | 490.00 | 490.00 | 245,647 |
| Sep 6, 2024 | 482.00 | 491.00 | 475.00 | 485.00 | 485.00 | 380,095 |
| Sep 5, 2024 | 484.00 | 499.00 | 475.00 | 475.00 | 475.00 | 1,201,544 |
| Sep 4, 2024 | 498.00 | 495.00 | 476.00 | 476.00 | 476.00 | 2,472,704 |
| Sep 3, 2024 | 493.00 | 499.00 | 486.00 | 486.00 | 486.00 | 2,144,721 |
| Sep 2, 2024 | 493.00 | 502.00 | 490.00 | 493.00 | 493.00 | 644,214 |
| Aug 30, 2024 | 520.00 | 520.00 | 480.00 | 493.00 | 493.00 | 2,112,294 |
| Aug 29, 2024 | 540.00 | 545.00 | 516.00 | 525.00 | 525.00 | 2,028,607 |
| Aug 28, 2024 | 549.00 | 549.00 | 535.00 | 542.00 | 542.00 | 964,911 |
| Aug 27, 2024 | 537.00 | 549.00 | 525.00 | 545.00 | 545.00 | 823,506 |
| Aug 26, 2024 | 520.00 | 540.00 | 519.00 | 537.00 | 537.00 | 857,576 |
| Aug 23, 2024 | 524.00 | 524.00 | 506.00 | 518.00 | 518.00 | 415,605 |
| Aug 22, 2024 | 505.00 | 528.00 | 498.00 | 515.00 | 515.00 | 2,767,955 |
| Aug 21, 2024 | 435.00 | 507.00 | 442.00 | 505.00 | 505.00 | 2,119,981 |
| Aug 20, 2024 | 443.00 | 449.00 | 431.00 | 441.00 | 441.00 | 258,943 |
| Aug 19, 2024 | 429.00 | 444.00 | 428.00 | 438.00 | 438.00 | 516,332 |
| Aug 16, 2024 | 430.00 | 439.00 | 427.00 | 430.00 | 430.00 | 249,246 |
| Aug 15, 2024 | 430.00 | 432.00 | 425.00 | 430.00 | 430.00 | 101,564 |
| Aug 14, 2024 | 420.00 | 436.00 | 420.00 | 428.00 | 428.00 | 198,120 |
| Aug 13, 2024 | 423.00 | 428.00 | 420.00 | 425.00 | 425.00 | 87,879 |
| Aug 12, 2024 | 429.00 | 429.00 | 423.00 | 426.00 | 426.00 | 71,949 |
| Aug 8, 2024 | 425.00 | 428.00 | 424.00 | 425.00 | 425.00 | 185,485 |
| Aug 7, 2024 | 421.00 | 432.00 | 421.00 | 428.00 | 428.00 | 74,876 |
| Aug 6, 2024 | 432.00 | 432.00 | 421.00 | 430.00 | 430.00 | 30,917 |
| Aug 5, 2024 | 425.00 | 439.00 | 411.00 | 430.00 | 430.00 | 753,098 |
| Aug 2, 2024 | 425.00 | 439.00 | 422.00 | 427.00 | 427.00 | 87,409 |
| Aug 1, 2024 | 432.00 | 436.00 | 421.00 | 430.00 | 430.00 | 152,440 |
| Jul 31, 2024 | 433.00 | 433.00 | 425.00 | 432.00 | 432.00 | 77,418 |
| Jul 30, 2024 | 432.00 | 432.00 | 422.00 | 425.00 | 425.00 | 163,354 |
| Jul 29, 2024 | 438.00 | 438.00 | 423.00 | 425.00 | 425.00 | 118,514 |
| Jul 26, 2024 | 419.00 | 439.00 | 419.00 | 431.00 | 431.00 | 303,467 |
| Jul 25, 2024 | 431.00 | 439.00 | 424.00 | 430.00 | 430.00 | 592,401 |
| Jul 24, 2024 | 430.00 | 440.00 | 423.00 | 432.00 | 432.00 | 122,306 |
| Jul 23, 2024 | 429.00 | 439.00 | 429.00 | 435.00 | 435.00 | 67,492 |
| Jul 22, 2024 | 421.00 | 439.00 | 415.00 | 430.00 | 430.00 | 253,102 |
| Jul 19, 2024 | 423.00 | 429.00 | 422.00 | 429.00 | 429.00 | 165,902 |
| Jul 18, 2024 | 423.00 | 438.00 | 421.00 | 425.00 | 425.00 | 102,280 |
| Jul 17, 2024 | 427.00 | 435.00 | 422.00 | 430.00 | 430.00 | 449,720 |
| Jul 16, 2024 | 425.00 | 425.00 | 420.00 | 424.00 | 424.00 | 137,389 |
| Jul 15, 2024 | 426.00 | 439.00 | 420.00 | 427.00 | 427.00 | 176,636 |
| Jul 12, 2024 | 424.00 | 443.00 | 424.00 | 428.00 | 428.00 | 1,084,070 |
| Jul 11, 2024 | 424.00 | 444.00 | 424.00 | 428.00 | 428.00 | 688,002 |
| Jul 10, 2024 | 413.00 | 426.00 | 413.00 | 424.00 | 424.00 | 586,045 |
| Jul 9, 2024 | 426.00 | 431.00 | 416.00 | 424.00 | 424.00 | 353,508 |
| Jul 8, 2024 | 407.00 | 431.00 | 406.00 | 425.00 | 425.00 | 1,701,802 |
| Jul 5, 2024 | 412.00 | 420.00 | 404.00 | 406.00 | 406.00 | 615,433 |
| Jul 4, 2024 | 410.00 | 413.00 | 402.00 | 413.00 | 413.00 | 655,860 |
| Jul 3, 2024 | 397.00 | 409.00 | 388.00 | 405.00 | 405.00 | 3,190,247 |
| Jul 2, 2024 | 396.00 | 410.00 | 390.00 | 396.00 | 396.00 | 1,929,346 |
| Jul 1, 2024 | 384.00 | 406.00 | 380.00 | 405.00 | 405.00 | 1,084,873 |
| Jun 28, 2024 | 405.00 | 405.00 | 370.00 | 390.00 | 390.00 | 587,427 |
| Jun 27, 2024 | 410.00 | 410.00 | 385.00 | 390.00 | 390.00 | 81,130 |
| Jun 26, 2024 | 397.00 | 399.00 | 388.00 | 398.00 | 398.00 | 158,634 |
| Jun 25, 2024 | 396.00 | 398.00 | 391.00 | 391.00 | 391.00 | 51,150 |
| Jun 24, 2024 | 402.00 | 418.00 | 391.00 | 391.00 | 391.00 | 265,842 |
| Jun 21, 2024 | 418.00 | 418.00 | 400.00 | 402.00 | 402.00 | 1,323,070 |
| Jun 20, 2024 | 404.00 | 418.00 | 403.00 | 403.00 | 403.00 | 265,992 |
| Jun 19, 2024 | 405.00 | 415.00 | 400.00 | 410.00 | 410.00 | 637,307 |
| Jun 18, 2024 | 415.00 | 417.00 | 391.00 | 413.00 | 413.00 | 727,615 |
| Jun 14, 2024 | 414.00 | 415.00 | 405.00 | 410.00 | 410.00 | 626,959 |
| Jun 13, 2024 | 415.00 | 422.00 | 409.00 | 412.00 | 412.00 | 206,149 |
| Jun 12, 2024 | 414.00 | 425.00 | 414.00 | 423.00 | 423.00 | 61,795 |
| Jun 11, 2024 | 423.00 | 428.00 | 412.00 | 420.00 | 420.00 | 215,650 |
| Jun 10, 2024 | 420.00 | 431.00 | 420.00 | 430.00 | 430.00 | 54,448 |
| Jun 7, 2024 | 425.00 | 429.00 | 420.00 | 425.00 | 425.00 | 105,899 |
| Jun 6, 2024 | 426.00 | 432.00 | 421.00 | 425.00 | 425.00 | 390,603 |
| Jun 5, 2024 | 425.00 | 433.00 | 420.00 | 433.00 | 433.00 | 68,020 |
| Jun 4, 2024 | 429.00 | 429.00 | 420.00 | 425.00 | 425.00 | 88,904 |
| Jun 3, 2024 | 430.00 | 437.00 | 422.00 | 429.00 | 429.00 | 91,899 |
| May 31, 2024 | 431.00 | 432.00 | 425.00 | 430.00 | 430.00 | 853,370 |
| May 30, 2024 | 431.00 | 431.00 | 418.00 | 428.00 | 428.00 | 766,102 |
| May 28, 2024 | 426.00 | 433.00 | 415.00 | 427.00 | 427.00 | 79,500 |
| May 27, 2024 | 425.00 | 428.00 | 416.00 | 427.00 | 427.00 | 428,975 |
| May 24, 2024 | 426.00 | 438.00 | 422.00 | 433.00 | 433.00 | 90,541 |
| May 23, 2024 | 423.00 | 433.00 | 426.00 | 426.00 | 426.00 | 75,614 |
| May 22, 2024 | 430.00 | 436.00 | 421.00 | 432.00 | 432.00 | 674,019 |
| May 21, 2024 | 437.00 | 437.00 | 430.00 | 430.00 | 430.00 | 389,575 |
| May 20, 2024 | 439.00 | 439.00 | 424.00 | 434.00 | 434.00 | 585,890 |
| May 17, 2024 | 424.00 | 435.00 | 420.00 | 431.00 | 431.00 | 1,001,160 |
| May 16, 2024 | 429.00 | 439.00 | 427.00 | 429.00 | 429.00 | 393,673 |
| May 15, 2024 | 428.00 | 438.00 | 425.00 | 430.00 | 430.00 | 653,383 |
| May 14, 2024 | 439.00 | 440.00 | 430.00 | 430.00 | 430.00 | 165,808 |
| May 13, 2024 | 436.00 | 441.00 | 432.00 | 435.00 | 435.00 | 131,560 |
| May 10, 2024 | 439.00 | 439.00 | 430.00 | 435.00 | 435.00 | 88,958 |
| May 9, 2024 | 440.00 | 447.00 | 430.00 | 430.00 | 430.00 | 343,037 |
| May 8, 2024 | 446.00 | 450.00 | 437.00 | 440.00 | 440.00 | 120,606 |
| May 7, 2024 | 444.00 | 448.00 | 431.00 | 439.00 | 439.00 | 148,994 |
| May 6, 2024 | 427.00 | 446.00 | 421.00 | 432.00 | 432.00 | 215,691 |
| May 3, 2024 | 429.00 | 432.00 | 421.00 | 422.00 | 422.00 | 173,499 |
| May 2, 2024 | 433.00 | 430.00 | 420.00 | 420.00 | 420.00 | 199,622 |
| Apr 30, 2024 | 428.00 | 430.00 | 423.00 | 430.00 | 430.00 | 202,844 |
| Apr 29, 2024 | 429.00 | 432.00 | 423.00 | 425.00 | 425.00 | 104,548 |
| Apr 26, 2024 | 426.00 | 438.00 | 420.00 | 433.00 | 433.00 | 155,131 |
| Apr 25, 2024 | 406.00 | 427.00 | 406.00 | 422.00 | 422.00 | 163,594 |
| Apr 24, 2024 | 417.00 | 419.00 | 405.00 | 418.00 | 418.00 | 123,051 |
| Apr 23, 2024 | 406.00 | 417.00 | 405.00 | 414.00 | 414.00 | 328,639 |
| Apr 22, 2024 | 418.00 | 419.00 | 405.00 | 406.00 | 406.00 | 220,771 |
| Apr 19, 2024 | 414.00 | 414.00 | 404.00 | 406.00 | 406.00 | 86,074 |
| Apr 18, 2024 | 406.00 | 418.00 | 404.00 | 414.00 | 414.00 | 203,101 |
| Apr 17, 2024 | 418.00 | 418.00 | 405.00 | 418.00 | 418.00 | 180,392 |
| Apr 16, 2024 | 419.00 | 419.00 | 405.00 | 410.00 | 410.00 | 151,038 |
| Apr 15, 2024 | 420.00 | 439.00 | 405.00 | 409.00 | 409.00 | 426,906 |
| Apr 12, 2024 | 431.00 | 439.00 | 420.00 | 421.00 | 421.00 | 218,609 |
| Apr 11, 2024 | 439.00 | 439.00 | 427.00 | 430.00 | 430.00 | 31,551 |
| Apr 10, 2024 | 435.00 | 446.00 | 435.00 | 438.00 | 438.00 | 229,966 |
| Apr 9, 2024 | 446.00 | 450.00 | 442.00 | 445.00 | 445.00 | 129,001 |
| Apr 8, 2024 | 443.00 | 457.00 | 431.00 | 450.00 | 450.00 | 452,282 |
| Apr 5, 2024 | 442.00 | 454.00 | 442.00 | 450.00 | 450.00 | 341,942 |
| Apr 4, 2024 | 451.00 | 457.00 | 436.00 | 457.00 | 457.00 | 384,522 |
| Apr 3, 2024 | 463.00 | 463.00 | 427.00 | 452.00 | 452.00 | 382,871 |
| Apr 2, 2024 | 454.00 | 464.00 | 441.00 | 441.00 | 441.00 | 1,011,826 |
| Mar 28, 2024 | 466.00 | 473.00 | 451.00 | 468.00 | 468.00 | 1,871,457 |
| Mar 27, 2024 | 452.00 | 467.00 | 446.00 | 467.00 | 467.00 | 468,165 |
| Mar 26, 2024 | 435.00 | 478.00 | 431.00 | 452.00 | 452.00 | 540,684 |
| Mar 25, 2024 | 425.00 | 440.00 | 425.00 | 437.00 | 437.00 | 688,120 |
| Mar 22, 2024 | 420.00 | 433.00 | 409.00 | 425.00 | 425.00 | 426,466 |
| Mar 20, 2024 | 409.00 | 416.00 | 400.00 | 407.00 | 407.00 | 857,284 |
| Mar 19, 2024 | 410.00 | 420.00 | 403.00 | 403.00 | 403.00 | 118,274 |
| Mar 18, 2024 | 387.00 | 429.00 | 383.00 | 411.00 | 411.00 | 1,583,392 |
| Mar 15, 2024 | 371.00 | 389.00 | 369.00 | 389.00 | 389.00 | 693,386 |
| Mar 14, 2024 | 371.00 | 372.00 | 370.00 | 370.00 | 370.00 | 191,419 |
| Mar 13, 2024 | 371.00 | 374.00 | 368.00 | 370.00 | 370.00 | 400,852 |
| Mar 12, 2024 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 486,710 |
| Mar 11, 2024 | 363.00 | 371.00 | 361.00 | 371.00 | 371.00 | 791,440 |
| Mar 8, 2024 | 356.00 | 365.00 | 356.00 | 362.00 | 362.00 | 121,994 |
| Mar 7, 2024 | 360.00 | 366.00 | 351.00 | 364.00 | 364.00 | 397,264 |
| Mar 6, 2024 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | 29,348 |
| Mar 5, 2024 | 361.00 | 367.00 | 356.00 | 360.00 | 360.00 | 334,924 |
| Mar 4, 2024 | 369.00 | 371.00 | 361.00 | 361.00 | 361.00 | 437,389 |
| Mar 1, 2024 | 368.00 | 370.00 | 360.00 | 369.00 | 369.00 | 237,833 |
| Feb 29, 2024 | 353.00 | 371.00 | 350.00 | 360.00 | 360.00 | 412,496 |
| Feb 28, 2024 | 333.00 | 353.00 | 332.00 | 350.00 | 350.00 | 422,262 |
| Feb 27, 2024 | 340.00 | 343.00 | 333.00 | 341.00 | 341.00 | 345,974 |
| Feb 26, 2024 | 333.00 | 343.00 | 330.00 | 340.00 | 340.00 | 410,463 |
| Feb 23, 2024 | 333.00 | 345.00 | 327.00 | 333.00 | 333.00 | 746,648 |
| Feb 22, 2024 | 343.00 | 347.00 | 320.00 | 338.00 | 338.00 | 415,875 |
| Feb 21, 2024 | 350.00 | 350.00 | 342.00 | 347.00 | 347.00 | 71,752 |