626.00
-2.00
(-0.32%)
At close: January 29 at 12:40:53 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 |
|---|---|---|---|---|---|---|
| Jan 29, 2025 | 628.00 | 629.00 | 624.00 | 626.00 | 626.00 | 222,709 |
| Jan 28, 2025 | 620.00 | 630.00 | 620.00 | 628.00 | 628.00 | 99,561 |
| Jan 27, 2025 | 620.00 | 631.00 | 620.00 | 623.00 | 623.00 | 226,148 |
| Jan 26, 2025 | 616.00 | 632.00 | 616.00 | 629.00 | 629.00 | 275,687 |
| Jan 23, 2025 | 630.00 | 630.00 | 617.00 | 623.00 | 623.00 | 205,365 |
| Jan 22, 2025 | 627.00 | 628.00 | 616.00 | 625.00 | 625.00 | 266,561 |
| Jan 21, 2025 | 634.00 | 634.00 | 617.00 | 619.00 | 619.00 | 321,325 |
| Jan 20, 2025 | 631.00 | 636.00 | 623.00 | 626.00 | 626.00 | 83,371 |
| Jan 19, 2025 | 636.00 | 627.00 | 639.00 | 628.00 | 628.00 | 238,900 |
| Jan 16, 2025 | 635.00 | 635.00 | 623.00 | 634.00 | 634.00 | 396,481 |
| Jan 15, 2025 | 638.00 | 638.00 | 625.00 | 629.00 | 629.00 | 231,041 |
| Jan 14, 2025 | 640.00 | 644.00 | 631.00 | 631.00 | 631.00 | 529,467 |
| Jan 13, 2025 | 649.00 | 650.00 | 633.00 | 633.00 | 633.00 | 632,725 |
| Jan 12, 2025 | 641.00 | 641.00 | 638.00 | 641.00 | 641.00 | 391,867 |
| Jan 9, 2025 | 645.00 | 655.00 | 643.00 | 645.00 | 645.00 | 263,717 |
| Jan 8, 2025 | 650.00 | 653.00 | 643.00 | 650.00 | 650.00 | 211,569 |
| Jan 7, 2025 | 654.00 | 654.00 | 639.00 | 645.00 | 645.00 | 410,316 |
| Jan 6, 2025 | 659.00 | 659.00 | 649.00 | 649.00 | 649.00 | 152,514 |
| Jan 5, 2025 | 637.00 | 661.00 | 637.00 | 659.00 | 659.00 | 224,699 |
| Dec 31, 2024 | 655.00 | 656.00 | 642.00 | 650.00 | 650.00 | 232,261 |
| Dec 30, 2024 | 649.00 | 655.00 | 649.00 | 655.00 | 655.00 | 323,498 |
| Dec 29, 2024 | 644.00 | 649.00 | 643.00 | 649.00 | 649.00 | 70,886 |
| Dec 26, 2024 | 643.00 | 646.00 | 635.00 | 635.00 | 635.00 | 275,714 |
| Dec 25, 2024 | 644.00 | 644.00 | 639.00 | 639.00 | 639.00 | 87,866 |
| Dec 24, 2024 | 638.00 | 645.00 | 630.00 | 645.00 | 645.00 | 126,116 |
| Dec 23, 2024 | 640.00 | 642.00 | 632.00 | 633.00 | 633.00 | 87,708 |
| Dec 22, 2024 | 622.00 | 647.00 | 619.00 | 643.00 | 643.00 | 143,673 |
| Dec 19, 2024 | 617.00 | 625.00 | 612.00 | 619.00 | 619.00 | 169,373 |
| Dec 18, 2024 | 629.00 | 629.00 | 612.00 | 617.00 | 617.00 | 139,613 |
| Dec 17, 2024 | 633.00 | 639.00 | 622.00 | 623.00 | 623.00 | 274,246 |
| Dec 16, 2024 | 658.00 | 659.00 | 633.00 | 633.00 | 633.00 | 209,002 |
| Dec 15, 2024 | 650.00 | 658.00 | 650.00 | 655.00 | 655.00 | 328,099 |
| Dec 12, 2024 | 648.00 | 648.00 | 643.00 | 648.00 | 648.00 | 261,034 |
| Dec 11, 2024 | 640.00 | 645.00 | 639.00 | 640.00 | 640.00 | 315,628 |
| Dec 10, 2024 | 645.00 | 658.00 | 638.00 | 639.00 | 639.00 | 385,824 |
| Dec 9, 2024 | 645.00 | 648.00 | 626.00 | 626.00 | 626.00 | 340,248 |
| Dec 8, 2024 | 651.00 | 651.00 | 625.00 | 640.00 | 640.00 | 209,377 |
| Dec 5, 2024 | 658.00 | 658.00 | 640.00 | 645.00 | 645.00 | 591,993 |
| Dec 4, 2024 | 679.00 | 693.00 | 659.00 | 659.00 | 659.00 | 465,926 |
| Dec 3, 2024 | 643.00 | 680.00 | 643.00 | 677.00 | 677.00 | 1,115,817 |
| Dec 2, 2024 | 633.00 | 641.00 | 633.00 | 640.00 | 640.00 | 583,417 |
| Nov 28, 2024 | 629.00 | 631.00 | 626.00 | 626.00 | 626.00 | 91,626 |
| Nov 27, 2024 | 627.00 | 635.00 | 625.00 | 626.00 | 626.00 | 230,718 |
| Nov 26, 2024 | 625.00 | 625.00 | 617.00 | 624.00 | 624.00 | 144,234 |
| Nov 25, 2024 | 619.00 | 623.00 | 619.00 | 619.00 | 619.00 | 276,430 |
| Nov 24, 2024 | 620.00 | 626.00 | 620.00 | 625.00 | 625.00 | 18,694 |
| Nov 21, 2024 | 614.00 | 617.00 | 613.00 | 617.00 | 617.00 | 535,748 |
| Nov 20, 2024 | 618.00 | 618.00 | 612.00 | 613.00 | 613.00 | 536,337 |
| Nov 19, 2024 | 619.00 | 619.00 | 610.00 | 613.00 | 613.00 | 592,812 |
| Nov 18, 2024 | 623.00 | 631.00 | 611.00 | 611.00 | 611.00 | 668,089 |
| Nov 17, 2024 | 634.00 | 635.00 | 621.00 | 626.00 | 626.00 | 99,860 |
| Nov 14, 2024 | 630.00 | 641.00 | 620.00 | 634.00 | 634.00 | 357,731 |
| Nov 13, 2024 | 637.00 | 644.00 | 636.00 | 641.00 | 641.00 | 86,159 |
| Nov 12, 2024 | 640.00 | 646.00 | 637.00 | 638.00 | 638.00 | 271,050 |
| Nov 11, 2024 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 72,135 |
| Nov 10, 2024 | 640.00 | 647.00 | 639.00 | 643.00 | 643.00 | 208,012 |
| Nov 7, 2024 | 643.00 | 648.00 | 641.00 | 644.00 | 644.00 | 70,779 |
| Nov 6, 2024 | 636.00 | 645.00 | 626.00 | 640.00 | 640.00 | 129,059 |
| Nov 5, 2024 | 625.00 | 627.00 | 623.00 | 624.00 | 624.00 | 189,499 |
| Nov 4, 2024 | 636.00 | 636.00 | 621.00 | 622.00 | 622.00 | 277,506 |
| Nov 3, 2024 | 634.00 | 638.00 | 632.00 | 632.00 | 632.00 | 369,129 |
| Oct 31, 2024 | 635.00 | 639.00 | 633.00 | 633.00 | 633.00 | 94,451 |
| Oct 30, 2024 | 641.00 | 644.00 | 630.00 | 630.00 | 630.00 | 241,473 |
| Oct 29, 2024 | 636.00 | 650.00 | 636.00 | 645.00 | 645.00 | 291,782 |
| Oct 28, 2024 | 637.00 | 645.00 | 637.00 | 641.00 | 641.00 | 185,820 |
| Oct 27, 2024 | 612.00 | 635.00 | 612.00 | 635.00 | 635.00 | 911,823 |
| Oct 24, 2024 | 583.00 | 610.00 | 583.00 | 610.00 | 610.00 | 931,576 |
| Oct 23, 2024 | 580.00 | 594.00 | 573.00 | 590.00 | 590.00 | 188,756 |
| Oct 22, 2024 | 583.00 | 583.00 | 564.00 | 572.00 | 572.00 | 219,501 |
| Oct 21, 2024 | 584.00 | 587.00 | 573.00 | 579.00 | 579.00 | 159,311 |
| Oct 20, 2024 | 590.00 | 593.00 | 582.00 | 583.00 | 583.00 | 198,012 |
| Oct 17, 2024 | 596.00 | 596.00 | 579.00 | 595.00 | 595.00 | 123,120 |
| Oct 16, 2024 | 585.00 | 591.00 | 573.00 | 585.00 | 585.00 | 635,377 |
| Oct 15, 2024 | 591.00 | 591.00 | 579.00 | 582.00 | 582.00 | 227,881 |
| Oct 14, 2024 | 593.00 | 598.00 | 591.00 | 591.00 | 591.00 | 250,362 |
| Oct 13, 2024 | 605.00 | 607.00 | 592.00 | 592.00 | 592.00 | 634,874 |
| Oct 10, 2024 | 607.00 | 622.00 | 605.00 | 609.00 | 609.00 | 135,460 |
| Oct 9, 2024 | 608.00 | 616.00 | 604.00 | 610.00 | 610.00 | 316,747 |
| Oct 8, 2024 | 612.00 | 612.00 | 604.00 | 606.00 | 606.00 | 378,674 |
| Oct 7, 2024 | 614.00 | 615.00 | 609.00 | 612.00 | 612.00 | 272,780 |
| Oct 6, 2024 | 613.00 | 618.00 | 590.00 | 608.00 | 608.00 | 404,896 |
| Oct 3, 2024 | 627.00 | 628.00 | 613.00 | 615.00 | 615.00 | 300,759 |
| Oct 2, 2024 | 622.00 | 636.00 | 621.00 | 628.00 | 628.00 | 297,553 |
| Oct 1, 2024 | 638.00 | 648.00 | 629.00 | 636.00 | 636.00 | 740,751 |
| Sep 30, 2024 | 650.00 | 659.00 | 635.00 | 640.00 | 640.00 | 183,628 |
| Sep 29, 2024 | 643.00 | 664.00 | 643.00 | 650.00 | 650.00 | 485,071 |
| Sep 26, 2024 | 615.00 | 641.00 | 615.00 | 632.00 | 632.00 | 499,960 |
| Sep 25, 2024 | 610.00 | 610.00 | 602.00 | 607.00 | 607.00 | 140,556 |
| Sep 24, 2024 | 606.00 | 606.00 | 597.00 | 598.00 | 598.00 | 120,898 |
| Sep 23, 2024 | 611.00 | 611.00 | 601.00 | 608.00 | 608.00 | 244,653 |
| Sep 22, 2024 | 605.00 | 614.00 | 596.00 | 606.00 | 606.00 | 86,777 |
| Sep 19, 2024 | 610.00 | 625.00 | 605.00 | 605.00 | 605.00 | 311,639 |
| Sep 18, 2024 | 612.00 | 612.00 | 601.00 | 610.00 | 610.00 | 219,998 |
| Sep 17, 2024 | 610.00 | 612.00 | 596.00 | 604.00 | 604.00 | 193,280 |
| Sep 16, 2024 | 610.00 | 622.00 | 600.00 | 602.00 | 602.00 | 374,819 |
| Sep 12, 2024 | 618.00 | 619.00 | 608.00 | 613.00 | 613.00 | 441,414 |
| Sep 11, 2024 | 630.00 | 636.00 | 617.00 | 620.00 | 620.00 | 200,011 |
| Sep 10, 2024 | 634.00 | 644.00 | 622.00 | 625.00 | 625.00 | 206,711 |
| Sep 9, 2024 | 611.00 | 649.00 | 611.00 | 628.00 | 628.00 | 388,088 |
| Sep 8, 2024 | 626.00 | 626.00 | 604.00 | 607.00 | 607.00 | 275,781 |
| Sep 5, 2024 | 630.00 | 636.00 | 615.00 | 615.00 | 615.00 | 581,171 |
| Sep 4, 2024 | 647.00 | 647.00 | 615.00 | 623.00 | 623.00 | 99,627 |
| Sep 3, 2024 | 647.00 | 647.00 | 633.00 | 640.00 | 640.00 | 266,609 |
| Sep 2, 2024 | 650.00 | 653.00 | 638.00 | 638.00 | 638.00 | 311,127 |
| Sep 1, 2024 | 650.00 | 650.00 | 634.00 | 644.00 | 644.00 | 394,438 |
| Aug 29, 2024 | 660.00 | 660.00 | 633.00 | 633.00 | 633.00 | 642,547 |
| Aug 28, 2024 | 660.00 | 668.00 | 643.00 | 643.00 | 643.00 | 385,238 |
| Aug 27, 2024 | 666.00 | 674.00 | 661.00 | 666.00 | 666.00 | 225,465 |
| Aug 26, 2024 | 676.00 | 687.00 | 668.00 | 670.00 | 670.00 | 411,625 |
| Aug 25, 2024 | 686.00 | 690.00 | 678.00 | 685.00 | 685.00 | 184,791 |
| Aug 22, 2024 | 687.00 | 689.00 | 678.00 | 685.00 | 685.00 | 359,620 |
| Aug 21, 2024 | 680.00 | 685.00 | 671.00 | 685.00 | 685.00 | 246,483 |
| Aug 20, 2024 | 673.00 | 682.00 | 672.00 | 682.00 | 682.00 | 36,141 |
| Aug 19, 2024 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 126,886 |
| Aug 18, 2024 | 700.00 | 707.00 | 675.00 | 680.00 | 680.00 | 873,620 |
| Aug 15, 2024 | 680.00 | 708.00 | 675.00 | 708.00 | 708.00 | 567,321 |
| Aug 14, 2024 | 689.00 | 689.00 | 655.00 | 680.00 | 680.00 | 441,337 |
| Aug 13, 2024 | 690.00 | 690.00 | 682.00 | 687.00 | 687.00 | 494,694 |
| Aug 12, 2024 | 685.00 | 698.00 | 685.00 | 690.00 | 690.00 | 550,960 |
| Aug 11, 2024 | 680.00 | 693.00 | 680.00 | 690.00 | 690.00 | 519,290 |
| Aug 8, 2024 | 683.00 | 689.00 | 670.00 | 671.00 | 671.00 | 66,474 |
| Aug 7, 2024 | 685.00 | 685.00 | 672.00 | 684.00 | 684.00 | 602,279 |
| Aug 6, 2024 | 644.00 | 702.00 | 644.00 | 677.00 | 677.00 | 189,689 |
| Aug 5, 2024 | 670.00 | 670.00 | 621.00 | 644.00 | 644.00 | 311,847 |
| Aug 4, 2024 | 683.00 | 690.00 | 666.00 | 668.00 | 668.00 | 600,374 |
| Aug 1, 2024 | 708.00 | 708.00 | 685.00 | 698.00 | 698.00 | 345,565 |
| Jul 31, 2024 | 718.00 | 724.00 | 706.00 | 710.00 | 710.00 | 165,285 |
| Jul 30, 2024 | 719.00 | 721.00 | 712.00 | 718.00 | 718.00 | 275,370 |
| Jul 29, 2024 | 729.00 | 731.00 | 718.00 | 718.00 | 718.00 | 421,823 |
| Jul 28, 2024 | 722.00 | 740.00 | 715.00 | 718.00 | 718.00 | 614,617 |
| Jul 25, 2024 | 713.00 | 725.00 | 712.00 | 721.00 | 721.00 | 419,124 |
| Jul 24, 2024 | 711.00 | 725.00 | 711.00 | 713.00 | 713.00 | 179,972 |
| Jul 23, 2024 | 736.00 | 736.00 | 711.00 | 711.00 | 711.00 | 415,995 |
| Jul 22, 2024 | 733.00 | 741.00 | 720.00 | 725.00 | 725.00 | 221,163 |
| Jul 21, 2024 | 743.00 | 743.00 | 727.00 | 731.00 | 731.00 | 222,139 |
| Jul 18, 2024 | 725.00 | 747.00 | 725.00 | 739.00 | 739.00 | 514,102 |
| Jul 17, 2024 | 727.00 | 741.00 | 721.00 | 721.00 | 721.00 | 534,587 |
| Jul 16, 2024 | 697.00 | 724.00 | 693.00 | 721.00 | 721.00 | 435,531 |
| Jul 15, 2024 | 711.00 | 729.00 | 697.00 | 698.00 | 698.00 | 525,554 |
| Jul 14, 2024 | 727.00 | 744.00 | 710.00 | 710.00 | 710.00 | 464,556 |
| Jul 11, 2024 | 747.00 | 747.00 | 730.00 | 730.00 | 730.00 | 620,446 |
| Jul 10, 2024 | 748.00 | 750.00 | 728.00 | 734.00 | 734.00 | 736,199 |
| Jul 9, 2024 | 760.00 | 767.00 | 738.00 | 740.00 | 740.00 | 1,512,506 |
| Jul 8, 2024 | 780.00 | 783.00 | 752.00 | 752.00 | 752.00 | 1,437,017 |
| Jul 4, 2024 | 766.00 | 776.00 | 757.00 | 758.00 | 758.00 | 1,627,862 |
| Jul 3, 2024 | 705.00 | 750.00 | 705.00 | 750.00 | 750.00 | 2,196,832 |
| Jul 2, 2024 | 694.00 | 705.00 | 694.00 | 700.00 | 700.00 | 1,063,742 |
| Jul 1, 2024 | 688.00 | 697.00 | 688.00 | 690.00 | 690.00 | 676,326 |
| Jun 30, 2024 | 673.00 | 689.00 | 670.00 | 682.00 | 682.00 | 1,371,821 |
| Jun 27, 2024 | 652.00 | 661.00 | 650.00 | 660.00 | 660.00 | 503,271 |
| Jun 26, 2024 | 641.00 | 650.00 | 632.00 | 644.00 | 644.00 | 932,052 |
| Jun 25, 2024 | 660.00 | 673.00 | 630.00 | 638.00 | 638.00 | 1,176,842 |
| Jun 24, 2024 | 700.00 | 709.00 | 660.00 | 660.00 | 660.00 | 657,034 |
| Jun 23, 2024 | 696.00 | 722.00 | 696.00 | 700.00 | 700.00 | 935,498 |
| Jun 20, 2024 | 680.00 | 704.00 | 668.00 | 694.00 | 694.00 | 929,494 |
| Jun 19, 2024 | 674.00 | 690.00 | 660.00 | 676.00 | 676.00 | 1,138,626 |
| Jun 13, 2024 | 650.00 | 673.00 | 630.00 | 658.00 | 658.00 | 712,208 |
| Jun 12, 2024 | 707.00 | 710.00 | 646.00 | 646.00 | 646.00 | 4,256,959 |
| Jun 11, 2024 | 670.00 | 709.00 | 670.00 | 700.00 | 700.00 | 1,837,144 |
| Jun 10, 2024 | 666.00 | 682.00 | 660.00 | 671.00 | 671.00 | 1,027,325 |
| Jun 9, 2024 | 655.00 | 666.00 | 630.00 | 660.00 | 660.00 | 4,799,114 |
| Jun 6, 2024 | 0.03 Dividend | |||||
| Jun 6, 2024 | 610.00 | 623.00 | 601.00 | 606.00 | 606.00 | 1,192,062 |
| Jun 5, 2024 | 677.00 | 692.00 | 600.00 | 620.00 | 619.97 | 3,721,683 |
| Jun 4, 2024 | 687.00 | 715.00 | 675.00 | 678.00 | 677.97 | 3,235,971 |
| Jun 3, 2024 | 639.00 | 680.00 | 630.00 | 680.00 | 679.97 | 2,429,844 |
| Jun 2, 2024 | 599.00 | 640.00 | 599.00 | 625.00 | 624.97 | 770,738 |
| May 30, 2024 | 556.00 | 599.00 | 555.00 | 599.00 | 598.97 | 2,233,651 |
| May 29, 2024 | 549.00 | 569.00 | 549.00 | 561.00 | 560.97 | 2,060,175 |
| May 28, 2024 | 528.00 | 548.00 | 526.00 | 545.00 | 544.97 | 816,828 |
| May 27, 2024 | 548.00 | 550.00 | 534.00 | 534.00 | 533.97 | 1,192,160 |
| May 26, 2024 | 525.00 | 545.00 | 525.00 | 542.00 | 541.97 | 673,632 |
| May 23, 2024 | 512.00 | 528.00 | 512.00 | 525.00 | 524.97 | 534,629 |
| May 22, 2024 | 505.00 | 530.00 | 500.00 | 512.00 | 511.98 | 1,020,277 |
| May 21, 2024 | 510.00 | 513.00 | 502.00 | 505.00 | 504.98 | 651,859 |
| May 20, 2024 | 501.00 | 510.00 | 495.00 | 510.00 | 509.98 | 438,831 |
| May 19, 2024 | 480.00 | 514.00 | 480.00 | 500.00 | 499.98 | 500 |
| May 16, 2024 | 467.00 | 481.00 | 467.00 | 475.00 | 474.98 | 1,332,154 |
| May 15, 2024 | 438.00 | 456.00 | 438.00 | 455.00 | 454.98 | 1,113,010 |
| May 14, 2024 | 437.00 | 443.00 | 437.00 | 443.00 | 442.98 | 731,638 |
| May 13, 2024 | 441.00 | 441.00 | 437.00 | 441.00 | 440.98 | 740,222 |
| May 12, 2024 | 440.00 | 443.00 | 436.00 | 441.00 | 440.98 | 744,426 |
| May 9, 2024 | 439.00 | 440.00 | 438.00 | 440.00 | 439.98 | 720,959 |
| May 8, 2024 | 436.00 | 440.00 | 435.00 | 440.00 | 439.98 | 760,095 |
| May 7, 2024 | 445.00 | 445.00 | 434.00 | 438.00 | 437.98 | 764,808 |
| May 6, 2024 | 435.00 | 446.00 | 433.00 | 446.00 | 445.98 | 792,804 |
| May 5, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 437.98 | 800,114 |
| May 2, 2024 | 436.00 | 439.00 | 434.00 | 439.00 | 438.98 | 1,001,117 |
| May 1, 2024 | 439.00 | 439.00 | 436.00 | 439.00 | 438.98 | 883,699 |
| Apr 30, 2024 | 438.00 | 439.00 | 435.00 | 439.00 | 438.98 | 149,424 |
| Apr 29, 2024 | 438.00 | 439.00 | 435.00 | 438.00 | 437.98 | 280,706 |
| Apr 28, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 434.98 | - |
| Apr 25, 2024 | 444.00 | 445.00 | 435.00 | 435.00 | 434.98 | 525,511 |
| Apr 24, 2024 | 448.00 | 448.00 | 440.00 | 440.00 | 439.98 | 145,210 |
| Apr 23, 2024 | 442.00 | 450.00 | 437.00 | 443.00 | 442.98 | 436,353 |
| Apr 22, 2024 | 441.00 | 444.00 | 440.00 | 443.00 | 442.98 | 63,114 |
| Apr 21, 2024 | 438.00 | 441.00 | 438.00 | 441.00 | 440.98 | 423,300 |
| Apr 18, 2024 | 432.00 | 440.00 | 432.00 | 439.00 | 438.98 | 364,864 |
| Apr 17, 2024 | 435.00 | 435.00 | 430.00 | 431.00 | 430.98 | 172,272 |
| Apr 16, 2024 | 437.00 | 437.00 | 421.00 | 426.00 | 425.98 | 908,516 |
| Apr 15, 2024 | 433.00 | 446.00 | 433.00 | 442.00 | 441.98 | 962,824 |
| Apr 14, 2024 | 434.00 | 449.00 | 432.00 | 438.00 | 437.98 | 906,655 |
| Apr 8, 2024 | 451.00 | 459.00 | 447.00 | 456.00 | 455.98 | 500,036 |
| Apr 3, 2024 | 450.00 | 454.00 | 450.00 | 453.00 | 452.98 | 415,400 |
| Apr 2, 2024 | 444.00 | 452.00 | 444.00 | 450.00 | 449.98 | 569,433 |
| Apr 1, 2024 | 440.00 | 445.00 | 438.00 | 445.00 | 444.98 | 406,293 |
| Mar 31, 2024 | 436.00 | 442.00 | 431.00 | 442.00 | 441.98 | 864,087 |
| Mar 28, 2024 | 439.00 | 439.00 | 435.00 | 439.00 | 438.98 | 858,098 |
| Mar 27, 2024 | 436.00 | 440.00 | 436.00 | 440.00 | 439.98 | 865,921 |
| Mar 26, 2024 | 437.00 | 437.00 | 430.00 | 437.00 | 436.98 | 850,101 |
| Mar 24, 2024 | 443.00 | 443.00 | 435.00 | 441.00 | 440.98 | 987,099 |
| Mar 21, 2024 | 445.00 | 445.00 | 437.00 | 440.00 | 439.98 | 120,372 |
| Mar 20, 2024 | 444.00 | 444.00 | 439.00 | 444.00 | 443.98 | 819,159 |
| Mar 19, 2024 | 440.00 | 445.00 | 438.00 | 443.00 | 442.98 | 854,541 |
| Mar 18, 2024 | 449.00 | 449.00 | 441.00 | 441.00 | 440.98 | 728,101 |
| Mar 17, 2024 | 452.00 | 452.00 | 441.00 | 449.00 | 448.98 | 923,700 |
| Mar 14, 2024 | 463.00 | 464.00 | 452.00 | 453.00 | 452.98 | 786,134 |
| Mar 13, 2024 | 444.00 | 462.00 | 444.00 | 455.00 | 454.98 | 1,070,277 |
| Mar 12, 2024 | 439.00 | 445.00 | 439.00 | 444.00 | 443.98 | 958,162 |
| Mar 11, 2024 | 436.00 | 444.00 | 434.00 | 438.00 | 437.98 | 908,907 |
| Mar 10, 2024 | 423.00 | 435.00 | 419.00 | 435.00 | 434.98 | 1,320,557 |
| Mar 7, 2024 | 425.00 | 426.00 | 418.00 | 423.00 | 422.98 | 1,001,528 |
| Mar 6, 2024 | 422.00 | 423.00 | 420.00 | 421.00 | 420.98 | 849,455 |
| Mar 5, 2024 | 418.00 | 425.00 | 416.00 | 424.00 | 423.98 | 994,915 |
| Mar 4, 2024 | 418.00 | 423.00 | 410.00 | 418.00 | 417.98 | 994,783 |
| Mar 3, 2024 | 421.00 | 422.00 | 420.00 | 420.00 | 419.98 | 869,889 |
| Feb 29, 2024 | 420.00 | 421.00 | 419.00 | 421.00 | 420.98 | 891,558 |
| Feb 28, 2024 | 418.00 | 422.00 | 415.00 | 422.00 | 421.98 | 910,500 |
| Feb 27, 2024 | 420.00 | 423.00 | 418.00 | 422.00 | 421.98 | 917,832 |
| Feb 22, 2024 | 423.00 | 424.00 | 420.00 | 424.00 | 423.98 | 979,184 |
| Feb 21, 2024 | 426.00 | 426.00 | 421.00 | 425.00 | 424.98 | 990,263 |
| Feb 20, 2024 | 421.00 | 425.00 | 420.00 | 424.00 | 423.98 | 1,065,023 |
| Feb 19, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 424.98 | 740,058 |
| Feb 18, 2024 | 427.00 | 427.00 | 425.00 | 425.00 | 424.98 | 740,165 |
| Feb 15, 2024 | 421.00 | 426.00 | 420.00 | 421.00 | 420.98 | 778,792 |
| Feb 14, 2024 | 425.00 | 425.00 | 421.00 | 421.00 | 420.98 | 742,773 |
| Feb 13, 2024 | 426.00 | 426.00 | 423.00 | 425.00 | 424.98 | 871,389 |
| Feb 12, 2024 | 427.00 | 427.00 | 421.00 | 423.00 | 422.98 | 870,002 |
| Feb 11, 2024 | 424.00 | 430.00 | 422.00 | 430.00 | 429.98 | 870,200 |
| Feb 7, 2024 | 426.00 | 430.00 | 422.00 | 423.00 | 422.98 | 884,733 |
| Feb 6, 2024 | 430.00 | 432.00 | 425.00 | 432.00 | 431.98 | 827,953 |
| Feb 5, 2024 | 431.00 | 440.00 | 427.00 | 432.00 | 431.98 | 894,617 |
| Feb 4, 2024 | 436.00 | 436.00 | 433.00 | 436.00 | 435.98 | 857,010 |
| Feb 1, 2024 | 433.00 | 440.00 | 433.00 | 434.00 | 433.98 | 851,057 |
| Jan 31, 2024 | 437.00 | 437.00 | 436.00 | 436.00 | 435.98 | 678,258 |
| Jan 30, 2024 | 439.00 | 443.00 | 432.00 | 440.00 | 439.98 | 707,317 |
| Jan 29, 2024 | 439.00 | 441.00 | 434.00 | 441.00 | 440.98 | 964,396 |