300.00
-6.00
(-1.96%)
At close: April 17 at 3:38:13 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 9,317 |
| Apr 16, 2025 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | 43,910 |
| Apr 15, 2025 | 301.00 | 318.00 | 301.00 | 301.00 | 301.00 | 25,370 |
| Apr 14, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,101 |
| Apr 11, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
| Apr 10, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
| Apr 9, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 5,000 |
| Apr 8, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 30,921 |
| Apr 7, 2025 | 339.00 | 339.00 | 326.00 | 326.00 | 326.00 | 5,700 |
| Apr 4, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 7,000 |
| Apr 3, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Apr 2, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Apr 1, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Mar 31, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Mar 28, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Mar 27, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Mar 26, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 9,704 |
| Mar 25, 2025 | 352.00 | 353.00 | 352.00 | 353.00 | 353.00 | 316 |
| Mar 24, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 20, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 19, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 18, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 17, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 98 |
| Mar 14, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 13, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 1,300 |
| Mar 12, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Mar 11, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 366 |
| Mar 10, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Mar 7, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,330 |
| Mar 6, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 5, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 4, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 3, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Feb 28, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Feb 27, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 300 |
| Feb 26, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 640 |
| Feb 25, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 532 |
| Feb 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Feb 21, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Feb 20, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 274 |
| Feb 19, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Feb 18, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 355 |
| Feb 17, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1 |
| Feb 14, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 4,800 |
| Feb 13, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| Feb 12, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| Feb 11, 2025 | 322.00 | 353.00 | 352.00 | 353.00 | 353.00 | 3,613 |
| Feb 10, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Feb 7, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Feb 6, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Feb 5, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Feb 4, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Feb 3, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1,100 |
| Jan 31, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Jan 30, 2025 | 354.00 | 360.00 | 354.00 | 355.00 | 355.00 | 10,381 |
| Jan 29, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Jan 28, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 42 |
| Jan 27, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Jan 24, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Jan 23, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Jan 22, 2025 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 5,010 |
| Jan 21, 2025 | 340.00 | 340.00 | 319.00 | 319.00 | 319.00 | 5,021 |
| Jan 20, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Jan 17, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Jan 16, 2025 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 18,750 |
| Jan 15, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 11,250 |
| Jan 14, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 17,100 |
| Jan 13, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 12,185 |
| Jan 10, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Jan 9, 2025 | 335.00 | 335.00 | 334.00 | 334.00 | 334.00 | 6,238 |
| Jan 8, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 17,180 |
| Jan 7, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 163 |
| Jan 6, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 2,500 |
| Jan 3, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Jan 2, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Dec 31, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Dec 30, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 95 |
| Dec 27, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Dec 24, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Dec 23, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Dec 20, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 57 |
| Dec 19, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Dec 18, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Dec 17, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 949 |
| Dec 13, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Dec 12, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Dec 11, 2024 | 14 Dividend | |||||
| Dec 11, 2024 | 364.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5,328 |
| Dec 10, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 363.86 | 208 |
| Dec 9, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Dec 6, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Dec 5, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Dec 4, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Dec 3, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Dec 2, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | 820 |
| Nov 29, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.87 | - |
| Nov 28, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.87 | - |
| Nov 27, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.87 | - |
| Nov 26, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.87 | - |
| Nov 25, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.87 | - |
| Nov 22, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.87 | - |
| Nov 21, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.87 | 144 |
| Nov 20, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.87 | - |
| Nov 19, 2024 | 371.00 | 371.00 | 344.00 | 344.00 | 343.87 | 1,636 |
| Nov 18, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.87 | - |
| Nov 15, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.87 | - |
| Nov 14, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.87 | - |
| Nov 13, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.87 | - |
| Nov 12, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.87 | 1,370 |
| Nov 11, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Nov 8, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Nov 7, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Nov 6, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | 250 |
| Nov 5, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Nov 4, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Nov 1, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | - |
| Oct 31, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.87 | 660 |
| Oct 30, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.86 | - |
| Oct 29, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.86 | - |
| Oct 28, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.86 | 24,790 |
| Oct 25, 2024 | 365.00 | 375.00 | 365.00 | 375.00 | 374.86 | 9,000 |
| Oct 24, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 359.86 | - |
| Oct 23, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 359.86 | - |
| Oct 22, 2024 | 350.00 | 360.00 | 350.00 | 360.00 | 359.86 | 4,803 |
| Oct 21, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.87 | - |
| Oct 18, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.87 | - |
| Oct 17, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.87 | - |
| Oct 16, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.87 | - |
| Oct 15, 2024 | 370.00 | 370.00 | 332.00 | 332.00 | 331.87 | 9,137 |
| Oct 14, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.87 | - |
| Oct 11, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.87 | - |
| Oct 10, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.87 | 815 |
| Oct 9, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.87 | 1,450 |
| Oct 8, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.87 | 1,216 |
| Oct 7, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.87 | - |
| Oct 4, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.87 | - |
| Oct 3, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.87 | 2,482 |
| Oct 2, 2024 | 326.00 | 374.00 | 326.00 | 374.00 | 373.86 | 1,662 |
| Oct 1, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.86 | - |
| Sep 30, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.86 | - |
| Sep 27, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.86 | - |
| Sep 26, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.86 | - |
| Sep 25, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.86 | - |
| Sep 23, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.86 | - |
| Sep 20, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Sep 19, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Sep 18, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Sep 17, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Sep 16, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Sep 13, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Sep 12, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Sep 11, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.86 | - |
| Sep 10, 2024 | 374.00 | 375.00 | 374.00 | 375.00 | 374.86 | 6,000 |
| Sep 9, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.88 | 1,000 |
| Sep 6, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.86 | - |
| Sep 5, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.86 | - |
| Sep 4, 2024 | 360.00 | 370.00 | 360.00 | 370.00 | 369.86 | 5,999 |
| Sep 3, 2024 | 316.00 | 360.00 | 316.00 | 360.00 | 359.86 | 5,851 |
| Sep 2, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | - |
| Aug 30, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | 861 |
| Aug 29, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.88 | - |
| Aug 28, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.88 | - |
| Aug 27, 2024 | 345.00 | 350.00 | 316.00 | 316.00 | 315.88 | 1,915 |
| Aug 26, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.88 | - |
| Aug 23, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.88 | - |
| Aug 22, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.88 | - |
| Aug 21, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.88 | - |
| Aug 20, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.88 | - |
| Aug 19, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.88 | - |
| Aug 16, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.88 | - |
| Aug 15, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.88 | 1,200 |
| Aug 14, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.87 | - |
| Aug 13, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.87 | 5,000 |
| Aug 12, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Aug 8, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Aug 7, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Aug 6, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Aug 5, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | 191 |
| Aug 2, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Aug 1, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Jul 31, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Jul 30, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | 2,371 |
| Jul 29, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Jul 26, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | 37,500 |
| Jul 25, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Jul 24, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Jul 23, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | 1,400 |
| Jul 22, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Jul 19, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Jul 18, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Jul 17, 2024 | 328.00 | 311.00 | 311.00 | 311.00 | 310.88 | 20,000 |
| Jul 16, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | 11 |
| Jul 15, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Jul 12, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Jul 11, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Jul 10, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Jul 9, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | 1,263 |
| Jul 8, 2024 | 313.00 | 314.00 | 302.00 | 302.00 | 301.88 | 65,910 |
| Jul 5, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Jul 4, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.87 | - |
| Jul 3, 2024 | 288.00 | 328.00 | 273.00 | 328.00 | 327.87 | 65,824 |
| Jul 2, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.89 | 325 |
| Jul 1, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 302.88 | - |
| Jun 28, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 302.88 | 1,600 |
| Jun 27, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.88 | - |
| Jun 26, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.88 | - |
| Jun 25, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.88 | - |
| Jun 24, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.88 | - |
| Jun 21, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.88 | - |
| Jun 20, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.88 | - |
| Jun 19, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.88 | - |
| Jun 18, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.88 | - |
| Jun 14, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| Jun 13, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| Jun 12, 2024 | 16 Dividend | |||||
| Jun 12, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| Jun 11, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.72 | - |
| Jun 10, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.72 | 30,292 |
| Jun 7, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.70 | - |
| Jun 6, 2024 | 336.00 | 340.00 | 335.00 | 335.00 | 334.70 | 22,714 |
| Jun 5, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.70 | - |
| Jun 4, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.70 | 314 |
| Jun 3, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.71 | - |
| May 31, 2024 | 326.00 | 326.00 | 325.00 | 325.00 | 324.71 | 20,000 |
| May 30, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.70 | - |
| May 28, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.70 | - |
| May 27, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.70 | 241 |
| May 24, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.70 | 100 |
| May 23, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.70 | - |
| May 22, 2024 | 336.00 | 345.00 | 336.00 | 345.00 | 344.70 | 10,125 |
| May 21, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.70 | - |
| May 20, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.70 | - |
| May 17, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.70 | - |
| May 16, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.70 | - |
| May 15, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.70 | - |
| May 14, 2024 | 360.00 | 360.00 | 336.00 | 336.00 | 335.70 | 663 |
| May 13, 2024 | 346.00 | 350.00 | 346.00 | 350.00 | 349.69 | 12,320 |
| May 10, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 346.69 | - |
| May 9, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 346.69 | - |
| May 8, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 346.69 | - |
| May 7, 2024 | 345.00 | 347.00 | 345.00 | 347.00 | 346.69 | 9,603 |
| May 6, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.70 | 9,600 |
| May 3, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.69 | 300 |
| May 2, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.69 | - |
| Apr 30, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.69 | - |
| Apr 29, 2024 | 349.00 | 350.00 | 349.00 | 350.00 | 349.69 | 197 |
| Apr 26, 2024 | 335.00 | 340.00 | 335.00 | 340.00 | 339.70 | 7,903 |
| Apr 25, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.72 | - |
| Apr 24, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.72 | - |
| Apr 23, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.72 | - |
| Apr 22, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.72 | - |
| Apr 19, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.72 | - |
| Apr 18, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.72 | - |
| Apr 17, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.72 | - |