138.00
+1.00
+(0.73%)
As of 12:30:21 PM 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 493,676 |
| Apr 14, 2025 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 1,545,734 |
| Apr 11, 2025 | 136.00 | 139.00 | 132.00 | 139.00 | 139.00 | 973,365 |
| Apr 10, 2025 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 198,731 |
| Apr 9, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,567,830 |
| Apr 8, 2025 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 1,945,887 |
| Apr 7, 2025 | 131.00 | 133.00 | 123.00 | 130.00 | 130.00 | 3,577,173 |
| Apr 4, 2025 | 143.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2,368,113 |
| Apr 3, 2025 | 138.00 | 137.00 | 131.00 | 131.00 | 131.00 | 2,007,185 |
| Apr 2, 2025 | 140.00 | 141.00 | 130.00 | 136.00 | 136.00 | 2,317,878 |
| Apr 1, 2025 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1,336,641 |
| Mar 31, 2025 | 136.00 | 140.00 | 130.00 | 133.00 | 133.00 | 220,114 |
| Mar 28, 2025 | 146.00 | 146.00 | 138.00 | 140.00 | 140.00 | 440,495 |
| Mar 27, 2025 | 140.00 | 140.00 | 131.00 | 140.00 | 140.00 | 6,823,184 |
| Mar 26, 2025 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 6,233,825 |
| Mar 25, 2025 | 142.00 | 148.00 | 140.00 | 142.00 | 142.00 | 18,233,696 |
| Mar 24, 2025 | 146.00 | 148.00 | 141.00 | 147.00 | 147.00 | 329,617 |
| Mar 20, 2025 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 826,297 |
| Mar 19, 2025 | 147.00 | 150.00 | 146.00 | 146.00 | 146.00 | 234,873 |
| Mar 18, 2025 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 431,319 |
| Mar 17, 2025 | 149.00 | 149.00 | 142.00 | 144.00 | 144.00 | 132,310 |
| Mar 14, 2025 | 146.00 | 150.00 | 146.00 | 149.00 | 149.00 | 1,122,881 |
| Mar 13, 2025 | 145.00 | 149.00 | 145.00 | 146.00 | 146.00 | 1,264,748 |
| Mar 12, 2025 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 322,805 |
| Mar 11, 2025 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 439,850 |
| Mar 10, 2025 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 237,819 |
| Mar 7, 2025 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 95,132 |
| Mar 6, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4,720,344 |
| Mar 5, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 56,554 |
| Mar 4, 2025 | 145.00 | 148.00 | 141.00 | 147.00 | 147.00 | 1,144,196 |
| Mar 3, 2025 | 149.00 | 149.00 | 145.00 | 149.00 | 149.00 | 444,303 |
| Feb 28, 2025 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 36,976 |
| Feb 27, 2025 | 152.00 | 152.00 | 147.00 | 152.00 | 152.00 | 11,114,548 |
| Feb 26, 2025 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,293,420 |
| Feb 25, 2025 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | 24,374 |
| Feb 24, 2025 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 1,409,930 |
| Feb 21, 2025 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 297,579 |
| Feb 20, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 543,880 |
| Feb 19, 2025 | 150.00 | 151.00 | 142.00 | 150.00 | 150.00 | 221,892 |
| Feb 18, 2025 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 250,127 |
| Feb 17, 2025 | 144.00 | 149.00 | 140.00 | 149.00 | 149.00 | 3,282,289 |
| Feb 14, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 122,977 |
| Feb 13, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 60,747 |
| Feb 12, 2025 | 142.00 | 140.00 | 138.00 | 139.00 | 139.00 | 2,359,840 |
| Feb 11, 2025 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 14,137,291 |
| Feb 10, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 6,079,872 |
| Feb 7, 2025 | 140.00 | 142.00 | 133.00 | 138.00 | 138.00 | 5,625,936 |
| Feb 6, 2025 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 331,019 |
| Feb 5, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,023,880 |
| Feb 4, 2025 | 150.00 | 150.00 | 141.00 | 142.00 | 142.00 | 3,913,028 |
| Feb 3, 2025 | 152.00 | 152.00 | 143.00 | 143.00 | 143.00 | 957,791 |
| Jan 31, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 14,545 |
| Jan 30, 2025 | 155.00 | 158.00 | 146.00 | 150.00 | 150.00 | 1,898,226 |
| Jan 29, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 300 |
| Jan 28, 2025 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 1,186,703 |
| Jan 27, 2025 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | 146,829 |
| Jan 24, 2025 | 160.00 | 165.00 | 158.00 | 161.00 | 161.00 | 70,350 |
| Jan 23, 2025 | 158.00 | 163.00 | 157.00 | 157.00 | 157.00 | 5,291,194 |
| Jan 22, 2025 | 158.00 | 162.00 | 157.00 | 160.00 | 160.00 | 779,640 |
| Jan 21, 2025 | 159.00 | 166.00 | 159.00 | 160.00 | 160.00 | 1,509,130 |
| Jan 20, 2025 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 263,050 |
| Jan 17, 2025 | 158.00 | 161.00 | 154.00 | 158.00 | 158.00 | 510,244 |
| Jan 16, 2025 | 158.00 | 158.00 | 148.00 | 157.00 | 157.00 | 1,433,477 |
| Jan 15, 2025 | 159.00 | 157.00 | 153.00 | 157.00 | 157.00 | 294,166 |
| Jan 14, 2025 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 388,814 |
| Jan 13, 2025 | 160.00 | 160.00 | 152.00 | 153.00 | 153.00 | 334,789 |
| Jan 10, 2025 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 524,594 |
| Jan 9, 2025 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 115,451 |
| Jan 8, 2025 | 155.00 | 158.00 | 152.00 | 158.00 | 158.00 | 782,483 |
| Jan 7, 2025 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 245,467 |
| Jan 6, 2025 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 423,774 |
| Jan 3, 2025 | 159.00 | 159.00 | 156.00 | 159.00 | 159.00 | 36,235 |
| Jan 2, 2025 | 155.00 | 159.00 | 153.00 | 153.00 | 153.00 | 331,702 |
| Dec 31, 2024 | 4.50 Dividend | |||||
| Dec 31, 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 20,889 |
| Dec 30, 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 151.96 | 516,363 |
| Dec 27, 2024 | 150.00 | 153.00 | 148.00 | 150.00 | 149.96 | 133,606 |
| Dec 24, 2024 | 155.00 | 151.00 | 149.00 | 149.00 | 148.96 | 57,025 |
| Dec 23, 2024 | 150.00 | 153.00 | 150.00 | 150.00 | 149.96 | 699,335 |
| Dec 20, 2024 | 145.00 | 151.00 | 142.00 | 148.00 | 147.96 | 1,864,812 |
| Dec 19, 2024 | 145.00 | 146.00 | 142.00 | 143.00 | 142.96 | 712,700 |
| Dec 18, 2024 | 150.00 | 154.00 | 141.00 | 145.00 | 144.96 | 3,274,885 |
| Dec 17, 2024 | 154.00 | 154.00 | 149.00 | 149.00 | 148.96 | 319,855 |
| Dec 13, 2024 | 152.00 | 159.00 | 142.00 | 155.00 | 154.95 | 1,840,604 |
| Dec 12, 2024 | 160.00 | 160.00 | 156.00 | 158.00 | 157.95 | 1,530,527 |
| Dec 11, 2024 | 160.00 | 160.00 | 151.00 | 160.00 | 159.95 | 559,407 |
| Dec 10, 2024 | 168.00 | 168.00 | 161.00 | 165.00 | 164.95 | 368,617 |
| Dec 9, 2024 | 170.00 | 170.00 | 165.00 | 168.00 | 167.95 | 168,163 |
| Dec 6, 2024 | 173.00 | 174.00 | 170.00 | 170.00 | 169.95 | 709,980 |
| Dec 5, 2024 | 179.00 | 179.00 | 171.00 | 173.00 | 172.95 | 3,288,469 |
| Dec 4, 2024 | 180.00 | 183.00 | 180.00 | 180.00 | 179.95 | 2,351,838 |
| Dec 3, 2024 | 183.00 | 183.00 | 168.00 | 183.00 | 182.95 | 9,180,723 |
| Dec 2, 2024 | 183.00 | 183.00 | 180.00 | 183.00 | 182.95 | 62,816 |
| Nov 29, 2024 | 176.00 | 183.00 | 175.00 | 180.00 | 179.95 | 310,800 |
| Nov 28, 2024 | 174.00 | 182.00 | 174.00 | 182.00 | 181.95 | 664,209 |
| Nov 27, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.95 | 22,985 |
| Nov 26, 2024 | 174.00 | 179.00 | 171.00 | 179.00 | 178.95 | 241,914 |
| Nov 25, 2024 | 174.00 | 175.00 | 168.00 | 175.00 | 174.95 | 86,849 |
| Nov 22, 2024 | 172.00 | 173.00 | 171.00 | 173.00 | 172.95 | 169,832 |
| Nov 21, 2024 | 171.00 | 171.00 | 166.00 | 171.00 | 170.95 | 1,938,967 |
| Nov 20, 2024 | 176.00 | 175.00 | 168.00 | 169.00 | 168.95 | 271,511 |
| Nov 19, 2024 | 177.00 | 177.00 | 169.00 | 174.00 | 173.95 | 942,789 |
| Nov 18, 2024 | 171.00 | 179.00 | 164.00 | 177.00 | 176.95 | 493,471 |
| Nov 15, 2024 | 176.00 | 180.00 | 171.00 | 171.00 | 170.95 | 1,250,621 |
| Nov 14, 2024 | 178.00 | 179.00 | 176.00 | 176.00 | 175.95 | 377,069 |
| Nov 13, 2024 | 180.00 | 182.00 | 178.00 | 178.00 | 177.95 | 238,092 |
| Nov 12, 2024 | 180.00 | 182.00 | 178.00 | 180.00 | 179.95 | 6,553,218 |
| Nov 11, 2024 | 179.00 | 179.00 | 176.00 | 178.00 | 177.95 | 1,585,402 |
| Nov 8, 2024 | 175.00 | 178.00 | 173.00 | 178.00 | 177.95 | 1,170,819 |
| Nov 7, 2024 | 168.00 | 190.00 | 168.00 | 173.00 | 172.95 | 5,760,580 |
| Nov 6, 2024 | 170.00 | 171.00 | 166.00 | 170.00 | 169.95 | 482,012 |
| Nov 5, 2024 | 165.00 | 170.00 | 165.00 | 170.00 | 169.95 | 189,398 |
| Nov 4, 2024 | 166.00 | 169.00 | 156.00 | 167.00 | 166.95 | 2,346,984 |
| Nov 1, 2024 | 167.00 | 167.00 | 166.00 | 167.00 | 166.95 | 2,061,355 |
| Oct 31, 2024 | 167.00 | 170.00 | 167.00 | 167.00 | 166.95 | 327,195 |
| Oct 30, 2024 | 167.00 | 171.00 | 167.00 | 170.00 | 169.95 | 1,382,225 |
| Oct 29, 2024 | 166.00 | 168.00 | 165.00 | 166.00 | 165.95 | 2,238,147 |
| Oct 28, 2024 | 165.00 | 168.00 | 162.00 | 167.00 | 166.95 | 392,798 |
| Oct 25, 2024 | 169.00 | 170.00 | 165.00 | 165.00 | 164.95 | 330,940 |
| Oct 24, 2024 | 167.00 | 170.00 | 165.00 | 165.00 | 164.95 | 402,744 |
| Oct 23, 2024 | 167.00 | 171.00 | 167.00 | 167.00 | 166.95 | 371,591 |
| Oct 22, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 166.95 | 117,223 |
| Oct 21, 2024 | 169.00 | 170.00 | 166.00 | 166.00 | 165.95 | 603,214 |
| Oct 18, 2024 | 166.00 | 168.00 | 166.00 | 168.00 | 167.95 | 677,746 |
| Oct 17, 2024 | 167.00 | 170.00 | 165.00 | 165.00 | 164.95 | 274,226 |
| Oct 16, 2024 | 166.00 | 173.00 | 166.00 | 169.00 | 168.95 | 497,855 |
| Oct 15, 2024 | 165.00 | 167.00 | 165.00 | 165.00 | 164.95 | 971,606 |
| Oct 14, 2024 | 163.00 | 167.00 | 163.00 | 165.00 | 164.95 | 177,873 |
| Oct 11, 2024 | 163.00 | 167.00 | 163.00 | 166.00 | 165.95 | 129,302 |
| Oct 10, 2024 | 165.00 | 167.00 | 165.00 | 165.00 | 164.95 | 675,895 |
| Oct 9, 2024 | 161.00 | 165.00 | 160.00 | 163.00 | 162.95 | 252,101 |
| Oct 8, 2024 | 161.00 | 165.00 | 160.00 | 164.00 | 163.95 | 193,429 |
| Oct 7, 2024 | 161.00 | 167.00 | 161.00 | 163.00 | 162.95 | 7,800 |
| Oct 4, 2024 | 160.00 | 164.00 | 156.00 | 163.00 | 162.95 | 47,217 |
| Oct 3, 2024 | 163.00 | 166.00 | 158.00 | 162.00 | 161.95 | 118,029 |
| Oct 2, 2024 | 173.00 | 173.00 | 153.00 | 160.00 | 159.95 | 3,690,142 |
| Oct 1, 2024 | 162.00 | 173.00 | 165.00 | 173.00 | 172.95 | 993,859 |
| Sep 30, 2024 | 160.00 | 165.00 | 161.00 | 165.00 | 164.95 | 458,753 |
| Sep 27, 2024 | 156.00 | 163.00 | 156.00 | 162.00 | 161.95 | 474,648 |
| Sep 26, 2024 | 151.00 | 158.00 | 151.00 | 158.00 | 157.95 | 1,115,433 |
| Sep 25, 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 150.96 | 52,813 |
| Sep 23, 2024 | 153.00 | 153.00 | 149.00 | 153.00 | 152.95 | 443,988 |
| Sep 20, 2024 | 150.00 | 153.00 | 149.00 | 153.00 | 152.95 | 3,893,766 |
| Sep 19, 2024 | 152.00 | 152.00 | 149.00 | 150.00 | 149.96 | 1,104,653 |
| Sep 18, 2024 | 151.00 | 153.00 | 149.00 | 150.00 | 149.96 | 1,412,502 |
| Sep 17, 2024 | 152.00 | 152.00 | 146.00 | 150.00 | 149.96 | 1,285,290 |
| Sep 16, 2024 | 152.00 | 152.00 | 149.00 | 152.00 | 151.96 | 354,313 |
| Sep 13, 2024 | 149.00 | 152.00 | 148.00 | 152.00 | 151.96 | 258,037 |
| Sep 12, 2024 | 152.00 | 152.00 | 149.00 | 152.00 | 151.96 | 241,086 |
| Sep 11, 2024 | 152.00 | 152.00 | 149.00 | 150.00 | 149.96 | 556,772 |
| Sep 10, 2024 | 150.00 | 153.00 | 150.00 | 152.00 | 151.96 | 708,068 |
| Sep 9, 2024 | 150.00 | 156.00 | 150.00 | 153.00 | 152.95 | 1,100,194 |
| Sep 6, 2024 | 150.00 | 155.00 | 148.00 | 150.00 | 149.96 | 693,491 |
| Sep 5, 2024 | 151.00 | 151.00 | 149.00 | 150.00 | 149.96 | 200,479 |
| Sep 4, 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 148.96 | 532,624 |
| Sep 3, 2024 | 149.00 | 150.00 | 148.00 | 149.00 | 148.96 | 1,841,479 |
| Sep 2, 2024 | 149.00 | 150.00 | 147.00 | 149.00 | 148.96 | 138,178 |
| Aug 30, 2024 | 149.00 | 150.00 | 146.00 | 150.00 | 149.96 | 88,103 |
| Aug 29, 2024 | 150.00 | 149.00 | 145.00 | 150.00 | 149.96 | 104,749 |
| Aug 28, 2024 | 146.00 | 149.00 | 146.00 | 149.00 | 148.96 | 38,608 |
| Aug 27, 2024 | 147.00 | 149.00 | 146.00 | 148.00 | 147.96 | 40,293 |
| Aug 26, 2024 | 146.00 | 150.00 | 146.00 | 150.00 | 149.96 | 275,828 |
| Aug 23, 2024 | 142.00 | 150.00 | 142.00 | 150.00 | 149.96 | 1,919,475 |
| Aug 22, 2024 | 138.00 | 145.00 | 138.00 | 142.00 | 141.96 | 1,009,447 |
| Aug 21, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.96 | 258,976 |
| Aug 20, 2024 | 133.00 | 138.00 | 133.00 | 136.00 | 135.96 | 761,451 |
| Aug 19, 2024 | 134.00 | 140.00 | 132.00 | 140.00 | 139.96 | 181,871 |
| Aug 16, 2024 | 131.00 | 134.00 | 131.00 | 132.00 | 131.96 | 341,702 |
| Aug 15, 2024 | 131.00 | 132.00 | 127.00 | 131.00 | 130.96 | 2,202,012 |
| Aug 14, 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 129.96 | 44,460 |
| Aug 13, 2024 | 134.00 | 134.00 | 130.00 | 131.00 | 130.96 | 229,886 |
| Aug 12, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 132.96 | 59,000 |
| Aug 8, 2024 | 130.00 | 134.00 | 130.00 | 134.00 | 133.96 | 612,463 |
| Aug 7, 2024 | 129.00 | 135.00 | 126.00 | 135.00 | 134.96 | 405,017 |
| Aug 6, 2024 | 128.00 | 129.00 | 126.00 | 126.00 | 125.96 | 88,590 |
| Aug 5, 2024 | 126.00 | 128.00 | 122.00 | 124.00 | 123.96 | 2,152,638 |
| Aug 2, 2024 | 136.00 | 139.00 | 127.00 | 129.00 | 128.96 | 999,405 |
| Aug 1, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.96 | 172,724 |
| Jul 31, 2024 | 140.00 | 140.00 | 136.00 | 139.00 | 138.96 | 409,559 |
| Jul 30, 2024 | 142.00 | 145.00 | 138.00 | 140.00 | 139.96 | 61,503 |
| Jul 29, 2024 | 140.00 | 141.00 | 138.00 | 140.00 | 139.96 | 357,626 |
| Jul 26, 2024 | 134.00 | 141.00 | 134.00 | 140.00 | 139.96 | 972,617 |
| Jul 25, 2024 | 131.00 | 135.00 | 131.00 | 135.00 | 134.96 | 336,551 |
| Jul 24, 2024 | 139.00 | 143.00 | 133.00 | 133.00 | 132.96 | 2,595,017 |
| Jul 23, 2024 | 136.00 | 138.00 | 135.00 | 138.00 | 137.96 | 856,712 |
| Jul 22, 2024 | 133.00 | 135.00 | 132.00 | 135.00 | 134.96 | 522,257 |
| Jul 19, 2024 | 134.00 | 134.00 | 130.00 | 133.00 | 132.96 | 280,152 |
| Jul 18, 2024 | 129.00 | 135.00 | 128.00 | 135.00 | 134.96 | 374,491 |
| Jul 17, 2024 | 124.00 | 129.00 | 124.00 | 128.00 | 127.96 | 1,414,511 |
| Jul 16, 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 124.96 | 1,568,265 |
| Jul 15, 2024 | 125.00 | 127.00 | 124.00 | 124.00 | 123.96 | 850,508 |
| Jul 12, 2024 | 124.00 | 127.00 | 124.00 | 125.00 | 124.96 | 695,159 |
| Jul 11, 2024 | 123.00 | 125.00 | 121.00 | 124.00 | 123.96 | 1,597,701 |
| Jul 10, 2024 | 120.00 | 123.00 | 120.00 | 123.00 | 122.96 | 455,490 |
| Jul 9, 2024 | 122.00 | 124.00 | 120.00 | 120.00 | 119.96 | 5,299,143 |
| Jul 8, 2024 | 122.00 | 125.00 | 121.00 | 122.00 | 121.96 | 529,491 |
| Jul 5, 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 121.96 | 222,040 |
| Jul 4, 2024 | 122.00 | 123.00 | 119.00 | 123.00 | 122.96 | 752,893 |
| Jul 3, 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 121.96 | 1,418,255 |
| Jul 2, 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 121.96 | 707,001 |
| Jul 1, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 119.96 | 1,527,134 |
| Jun 28, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 119.96 | 1,964,705 |
| Jun 27, 2024 | 120.00 | 120.00 | 118.00 | 120.00 | 119.96 | 296,817 |
| Jun 26, 2024 | 5.75 Dividend | |||||
| Jun 26, 2024 | 119.00 | 122.00 | 118.00 | 119.00 | 118.96 | 937,805 |
| Jun 25, 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 123.91 | 392,597 |
| Jun 24, 2024 | 130.00 | 144.00 | 122.00 | 124.00 | 123.91 | 875,586 |
| Jun 21, 2024 | 125.00 | 127.00 | 121.00 | 125.00 | 124.91 | 2,968,260 |
| Jun 20, 2024 | 121.00 | 125.00 | 121.00 | 125.00 | 124.91 | 969,359 |
| Jun 19, 2024 | 124.00 | 123.00 | 121.00 | 121.00 | 120.91 | 2,567,184 |
| Jun 18, 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 121.91 | 1,423,343 |
| Jun 14, 2024 | 120.00 | 122.00 | 120.00 | 121.00 | 120.91 | 1,097,323 |
| Jun 13, 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 119.91 | 1,958,098 |
| Jun 12, 2024 | 121.00 | 122.00 | 119.00 | 121.00 | 120.91 | 2,990,292 |
| Jun 11, 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 119.91 | 3,666,825 |
| Jun 10, 2024 | 118.00 | 120.00 | 116.00 | 120.00 | 119.91 | 496,240 |
| Jun 7, 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 116.91 | 1,053,773 |
| Jun 6, 2024 | 120.00 | 121.00 | 118.00 | 118.00 | 117.91 | 1,975,860 |
| Jun 5, 2024 | 116.00 | 120.00 | 114.00 | 118.00 | 117.91 | 6,333,454 |
| Jun 4, 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 115.91 | 1,411,963 |
| Jun 3, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 113.91 | 1,434,245 |
| May 31, 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 115.91 | 2,080,876 |
| May 30, 2024 | 114.00 | 120.00 | 113.00 | 116.00 | 115.91 | 3,818,472 |
| May 28, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 114.91 | 390,933 |
| May 27, 2024 | 115.00 | 119.00 | 112.00 | 115.00 | 114.91 | 1,338,750 |
| May 24, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.91 | - |
| May 23, 2024 | 115.00 | 119.00 | 115.00 | 115.00 | 114.91 | 361,422 |
| May 22, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 114.91 | 176,111 |
| May 21, 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 112.91 | 1,288,573 |
| May 20, 2024 | 114.00 | 114.00 | 111.00 | 113.00 | 112.91 | 1,292,584 |
| May 17, 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 112.91 | 1,351,094 |
| May 16, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 112.91 | 513,776 |
| May 15, 2024 | 114.00 | 115.00 | 114.00 | 114.00 | 113.91 | 2,538,484 |
| May 14, 2024 | 114.00 | 118.00 | 114.00 | 115.00 | 114.91 | 1,063,109 |
| May 13, 2024 | 116.00 | 116.00 | 114.00 | 115.00 | 114.91 | 2,788,813 |
| May 10, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 114.91 | 1,569,898 |
| May 9, 2024 | 120.00 | 120.00 | 117.00 | 117.00 | 116.91 | 787,573 |
| May 8, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.91 | 10,100 |
| May 7, 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 119.91 | 71,643 |
| May 6, 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 118.91 | 88,850 |
| May 3, 2024 | 120.00 | 120.00 | 116.00 | 116.00 | 115.91 | 176,936 |
| May 2, 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 119.91 | 156,900 |
| Apr 30, 2024 | 119.00 | 121.00 | 119.00 | 120.00 | 119.91 | 996,763 |
| Apr 29, 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 118.91 | 456,273 |
| Apr 26, 2024 | 117.00 | 118.00 | 115.00 | 118.00 | 117.91 | 16,851 |
| Apr 25, 2024 | 120.00 | 120.00 | 117.00 | 117.00 | 116.91 | 32,722 |
| Apr 24, 2024 | 117.00 | 120.00 | 117.00 | 117.00 | 116.91 | 77,476 |
| Apr 23, 2024 | 116.00 | 120.00 | 116.00 | 120.00 | 119.91 | 472,633 |
| Apr 22, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 114.91 | 426,742 |
| Apr 19, 2024 | 115.00 | 119.00 | 115.00 | 118.00 | 117.91 | 155,775 |
| Apr 18, 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 114.91 | 42,015 |
| Apr 17, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.91 | - |
| Apr 16, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 114.91 | 925,585 |
| Apr 15, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.91 | 9,588 |