1,080.00
-3.00
(-0.28%)
At close: January 17 at 5:00:43 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1,089.00 | 1,089.00 | 1,061.00 | 1,080.00 | 1,080.00 | 96,377 |
| Jan 16, 2025 | 1,065.00 | 1,109.00 | 1,060.00 | 1,083.00 | 1,083.00 | 83,343 |
| Jan 15, 2025 | 1,084.00 | 1,084.00 | 1,060.00 | 1,065.00 | 1,065.00 | 22,224 |
| Jan 14, 2025 | 1,061.00 | 1,079.00 | 1,061.00 | 1,065.00 | 1,065.00 | 84,810 |
| Jan 13, 2025 | 1,086.00 | 1,111.00 | 1,060.00 | 1,069.00 | 1,069.00 | 61,787 |
| Jan 10, 2025 | 1,077.00 | 1,100.00 | 1,071.00 | 1,100.00 | 1,100.00 | 270,408 |
| Jan 9, 2025 | 1,109.00 | 1,109.00 | 1,070.00 | 1,079.00 | 1,079.00 | 1,190 |
| Jan 8, 2025 | 1,069.00 | 1,083.00 | 1,069.00 | 1,083.00 | 1,083.00 | 62,853 |
| Jan 7, 2025 | 1,062.00 | 1,083.00 | 1,062.00 | 1,080.00 | 1,080.00 | 82,329 |
| Jan 6, 2025 | 1,094.00 | 1,094.00 | 1,060.00 | 1,068.00 | 1,068.00 | 101,616 |
| Jan 3, 2025 | 1,096.00 | 1,096.00 | 1,065.00 | 1,080.00 | 1,080.00 | 90,229 |
| Jan 2, 2025 | 1,099.00 | 1,099.00 | 1,072.00 | 1,075.00 | 1,075.00 | 29,996 |
| Dec 31, 2024 | 1,085.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,090.00 | 82,188 |
| Dec 30, 2024 | 1,071.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | 56,208 |
| Dec 27, 2024 | 1,085.00 | 1,085.00 | 1,065.00 | 1,083.00 | 1,083.00 | 98,780 |
| Dec 24, 2024 | 1,079.00 | 1,096.00 | 1,070.00 | 1,080.00 | 1,080.00 | 105,033 |
| Dec 23, 2024 | 1,069.00 | 1,080.00 | 1,069.00 | 1,080.00 | 1,080.00 | 31,563 |
| Dec 20, 2024 | 1,079.00 | 1,080.00 | 1,061.00 | 1,069.00 | 1,069.00 | 242,176 |
| Dec 19, 2024 | 1,133.00 | 1,133.00 | 1,070.00 | 1,070.00 | 1,070.00 | 566,751 |
| Dec 18, 2024 | 1,128.00 | 1,128.00 | 1,080.00 | 1,100.00 | 1,100.00 | 117,695 |
| Dec 17, 2024 | 1,111.00 | 1,129.00 | 1,082.00 | 1,097.00 | 1,097.00 | 108,583 |
| Dec 13, 2024 | 1,088.00 | 1,102.00 | 1,088.00 | 1,100.00 | 1,100.00 | 291,292 |
| Dec 12, 2024 | 1,103.00 | 1,118.00 | 1,082.00 | 1,099.00 | 1,099.00 | 168,394 |
| Dec 11, 2024 | 1,119.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,110.00 | 87,571 |
| Dec 10, 2024 | 1,130.00 | 1,150.00 | 1,122.00 | 1,124.00 | 1,124.00 | 62,698 |
| Dec 9, 2024 | 1,111.00 | 1,162.00 | 1,111.00 | 1,120.00 | 1,120.00 | 206,102 |
| Dec 6, 2024 | 1,105.00 | 1,134.00 | 1,105.00 | 1,134.00 | 1,134.00 | 86,016 |
| Dec 5, 2024 | 1,169.00 | 1,169.00 | 1,103.00 | 1,119.00 | 1,119.00 | 88,235 |
| Dec 4, 2024 | 62.39 Dividend | |||||
| Dec 4, 2024 | 1,123.00 | 1,167.00 | 1,107.00 | 1,135.00 | 1,135.00 | 316,569 |
| Dec 3, 2024 | 1,171.00 | 1,209.00 | 1,171.00 | 1,182.00 | 1,119.61 | 221,076 |
| Dec 2, 2024 | 1,188.00 | 1,212.00 | 1,170.00 | 1,198.00 | 1,134.77 | 344,531 |
| Nov 29, 2024 | 1,175.00 | 1,210.00 | 1,161.00 | 1,171.00 | 1,109.19 | 138,537 |
| Nov 28, 2024 | 1,190.00 | 1,190.00 | 1,153.00 | 1,176.00 | 1,113.93 | 112,138 |
| Nov 27, 2024 | 1,166.00 | 1,199.00 | 1,150.00 | 1,180.00 | 1,117.72 | 110,247 |
| Nov 26, 2024 | 1,192.00 | 1,194.00 | 1,157.00 | 1,165.00 | 1,103.51 | 99,414 |
| Nov 25, 2024 | 1,209.00 | 1,209.00 | 1,155.00 | 1,180.00 | 1,117.72 | 111,029 |
| Nov 22, 2024 | 1,150.00 | 1,197.00 | 1,150.00 | 1,183.00 | 1,120.56 | 101,898 |
| Nov 21, 2024 | 1,151.00 | 1,186.00 | 1,151.00 | 1,160.00 | 1,098.77 | 180,733 |
| Nov 20, 2024 | 1,151.00 | 1,199.00 | 1,151.00 | 1,170.00 | 1,108.24 | 219,205 |
| Nov 19, 2024 | 1,154.00 | 1,210.00 | 1,154.00 | 1,171.00 | 1,109.19 | 379,393 |
| Nov 18, 2024 | 1,126.00 | 1,184.00 | 1,112.00 | 1,170.00 | 1,108.24 | 127,808 |
| Nov 15, 2024 | 1,112.00 | 1,127.00 | 1,089.00 | 1,127.00 | 1,067.51 | 132,706 |
| Nov 14, 2024 | 1,091.00 | 1,118.00 | 1,091.00 | 1,100.00 | 1,041.94 | 451,641 |
| Nov 13, 2024 | 1,091.00 | 1,129.00 | 1,091.00 | 1,101.00 | 1,042.89 | 115,149 |
| Nov 12, 2024 | 1,138.00 | 1,138.00 | 1,100.00 | 1,105.00 | 1,046.67 | 383,405 |
| Nov 11, 2024 | 1,129.00 | 1,139.00 | 1,093.00 | 1,133.00 | 1,073.20 | 33,768 |
| Nov 8, 2024 | 1,125.00 | 1,125.00 | 1,090.00 | 1,103.00 | 1,044.78 | 156,948 |
| Nov 7, 2024 | 1,151.00 | 1,151.00 | 1,116.00 | 1,120.00 | 1,060.88 | 176,956 |
| Nov 6, 2024 | 1,130.00 | 1,150.00 | 1,113.00 | 1,137.00 | 1,076.99 | 62,060 |
| Nov 5, 2024 | 1,121.00 | 1,154.00 | 1,120.00 | 1,120.00 | 1,060.88 | 106,033 |
| Nov 4, 2024 | 1,165.00 | 1,165.00 | 1,124.00 | 1,154.00 | 1,093.09 | 83,267 |
| Nov 1, 2024 | 1,169.00 | 1,169.00 | 1,140.00 | 1,151.00 | 1,090.25 | 1,284,441 |
| Oct 31, 2024 | 1,174.00 | 1,174.00 | 1,130.00 | 1,147.00 | 1,086.46 | 155,352 |
| Oct 30, 2024 | 1,149.00 | 1,155.00 | 1,125.00 | 1,150.00 | 1,089.30 | 88,388 |
| Oct 29, 2024 | 1,162.00 | 1,175.00 | 1,136.00 | 1,149.00 | 1,088.35 | 169,193 |
| Oct 28, 2024 | 1,159.00 | 1,175.00 | 1,127.00 | 1,175.00 | 1,112.98 | 209,552 |
| Oct 25, 2024 | 1,161.00 | 1,172.00 | 1,120.00 | 1,158.00 | 1,096.88 | 89,717 |
| Oct 24, 2024 | 1,154.00 | 1,175.00 | 1,121.00 | 1,175.00 | 1,112.98 | 239,974 |
| Oct 23, 2024 | 1,135.00 | 1,141.00 | 1,121.00 | 1,140.00 | 1,079.83 | 29,447 |
| Oct 22, 2024 | 1,163.00 | 1,163.00 | 1,120.00 | 1,120.00 | 1,060.88 | 166,784 |
| Oct 21, 2024 | 1,149.00 | 1,150.00 | 1,130.00 | 1,149.00 | 1,088.35 | 170,473 |
| Oct 18, 2024 | 1,174.00 | 1,174.00 | 1,130.00 | 1,139.00 | 1,078.88 | 244,922 |
| Oct 17, 2024 | 1,165.00 | 1,171.00 | 1,141.00 | 1,150.00 | 1,089.30 | 50,323 |
| Oct 16, 2024 | 1,149.00 | 1,175.00 | 1,121.00 | 1,158.00 | 1,096.88 | 331,820 |
| Oct 15, 2024 | 1,130.00 | 1,148.00 | 1,111.00 | 1,136.00 | 1,076.04 | 73,900 |
| Oct 14, 2024 | 1,129.00 | 1,170.00 | 1,100.00 | 1,140.00 | 1,079.83 | 1,416,160 |
| Oct 11, 2024 | 1,091.00 | 1,155.00 | 1,090.00 | 1,149.00 | 1,088.35 | 445,602 |
| Oct 10, 2024 | 1,092.00 | 1,104.00 | 1,080.00 | 1,102.00 | 1,043.83 | 80,552 |
| Oct 9, 2024 | 1,068.00 | 1,112.00 | 1,068.00 | 1,105.00 | 1,046.67 | 345,384 |
| Oct 8, 2024 | 1,100.00 | 1,119.00 | 1,061.00 | 1,119.00 | 1,059.94 | 183,063 |
| Oct 7, 2024 | 1,087.00 | 1,095.00 | 1,052.00 | 1,095.00 | 1,037.20 | 90,301 |
| Oct 4, 2024 | 1,090.00 | 1,114.00 | 1,061.00 | 1,070.00 | 1,013.52 | 95,125 |
| Oct 3, 2024 | 1,089.00 | 1,089.00 | 1,063.00 | 1,067.00 | 1,010.68 | 25,046 |
| Oct 2, 2024 | 1,085.00 | 1,094.00 | 1,070.00 | 1,075.00 | 1,018.26 | 64,311 |
| Oct 1, 2024 | 1,116.00 | 1,116.00 | 1,061.00 | 1,065.00 | 1,008.79 | 196,914 |
| Sep 30, 2024 | 1,091.00 | 1,119.00 | 1,086.00 | 1,090.00 | 1,032.47 | 194,754 |
| Sep 27, 2024 | 1,117.00 | 1,117.00 | 1,090.00 | 1,100.00 | 1,041.94 | 145,702 |
| Sep 26, 2024 | 1,103.00 | 1,115.00 | 1,076.00 | 1,090.00 | 1,032.47 | 619,929 |
| Sep 25, 2024 | 1,088.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,037.20 | 175,683 |
| Sep 23, 2024 | 1,075.00 | 1,095.00 | 1,061.00 | 1,061.00 | 1,005.00 | 105,629 |
| Sep 20, 2024 | 1,084.00 | 1,084.00 | 1,050.00 | 1,075.00 | 1,018.26 | 1,702,918 |
| Sep 19, 2024 | 1,089.00 | 1,089.00 | 1,060.00 | 1,067.00 | 1,010.68 | 307,675 |
| Sep 18, 2024 | 1,059.00 | 1,084.00 | 1,058.00 | 1,079.00 | 1,022.05 | 125,566 |
| Sep 17, 2024 | 1,075.00 | 1,080.00 | 1,051.00 | 1,070.00 | 1,013.52 | 374,063 |
| Sep 16, 2024 | 1,055.00 | 1,084.00 | 1,041.00 | 1,056.00 | 1,000.26 | 390,669 |
| Sep 13, 2024 | 1,067.00 | 1,107.00 | 1,057.00 | 1,066.00 | 1,009.73 | 208,347 |
| Sep 12, 2024 | 1,061.00 | 1,109.00 | 1,061.00 | 1,067.00 | 1,010.68 | 210,649 |
| Sep 11, 2024 | 1,066.00 | 1,108.00 | 1,053.00 | 1,106.00 | 1,047.62 | 192,499 |
| Sep 10, 2024 | 1,060.00 | 1,110.00 | 1,060.00 | 1,080.00 | 1,022.99 | 256,555 |
| Sep 9, 2024 | 1,100.00 | 1,117.00 | 1,071.00 | 1,093.00 | 1,035.31 | 245,166 |
| Sep 6, 2024 | 1,058.00 | 1,119.00 | 1,058.00 | 1,100.00 | 1,041.94 | 289,587 |
| Sep 5, 2024 | 1,102.00 | 1,102.00 | 1,032.00 | 1,050.00 | 994.58 | 482,082 |
| Sep 4, 2024 | 1,051.00 | 1,098.00 | 1,044.00 | 1,060.00 | 1,004.05 | 157,585 |
| Sep 3, 2024 | 1,060.00 | 1,080.00 | 1,051.00 | 1,051.00 | 995.52 | 135,808 |
| Sep 2, 2024 | 1,097.00 | 1,097.00 | 1,050.00 | 1,059.00 | 1,003.10 | 135,208 |
| Aug 30, 2024 | 1,123.00 | 1,123.00 | 1,073.00 | 1,084.00 | 1,026.78 | 172,233 |
| Aug 29, 2024 | 1,065.00 | 1,106.00 | 1,065.00 | 1,098.00 | 1,040.04 | 25,478 |
| Aug 28, 2024 | 1,103.00 | 1,113.00 | 1,088.00 | 1,100.00 | 1,041.94 | 548,656 |
| Aug 27, 2024 | 1,073.00 | 1,099.00 | 1,073.00 | 1,097.00 | 1,039.10 | 431,550 |
| Aug 26, 2024 | 1,082.00 | 1,089.00 | 1,057.00 | 1,085.00 | 1,027.73 | 169,963 |
| Aug 23, 2024 | 1,065.00 | 1,073.00 | 1,038.00 | 1,067.00 | 1,010.68 | 679,911 |
| Aug 22, 2024 | 1,033.00 | 1,064.00 | 1,030.00 | 1,044.00 | 988.89 | 318,651 |
| Aug 21, 2024 | 1,070.00 | 1,070.00 | 1,030.00 | 1,035.00 | 980.37 | 395,743 |
| Aug 20, 2024 | 1,089.00 | 1,089.00 | 1,063.00 | 1,065.00 | 1,008.79 | 230,218 |
| Aug 19, 2024 | 1,090.00 | 1,111.00 | 1,062.00 | 1,063.00 | 1,006.89 | 71,674 |
| Aug 16, 2024 | 1,090.00 | 1,101.00 | 1,071.00 | 1,090.00 | 1,032.47 | 854,606 |
| Aug 15, 2024 | 1,090.00 | 1,091.00 | 1,076.00 | 1,083.00 | 1,025.84 | 934,110 |
| Aug 14, 2024 | 1,123.00 | 1,123.00 | 1,078.00 | 1,090.00 | 1,032.47 | 342,086 |
| Aug 13, 2024 | 1,123.00 | 1,123.00 | 1,071.00 | 1,091.00 | 1,033.41 | 21,570 |
| Aug 12, 2024 | 1,103.00 | 1,110.00 | 1,073.00 | 1,073.00 | 1,016.36 | 108,727 |
| Aug 8, 2024 | 1,122.00 | 1,124.00 | 1,100.00 | 1,106.00 | 1,047.62 | 597,999 |
| Aug 7, 2024 | 1,087.00 | 1,115.00 | 1,084.00 | 1,100.00 | 1,041.94 | 732,549 |
| Aug 6, 2024 | 1,101.00 | 1,101.00 | 1,060.00 | 1,098.00 | 1,040.04 | 145,918 |
| Aug 5, 2024 | 1,071.00 | 1,104.00 | 1,051.00 | 1,074.00 | 1,017.31 | 223,588 |
| Aug 2, 2024 | 1,074.00 | 1,103.00 | 1,070.00 | 1,100.00 | 1,041.94 | 47,515 |
| Aug 1, 2024 | 1,085.00 | 1,097.00 | 1,075.00 | 1,093.00 | 1,035.31 | 33,844 |
| Jul 31, 2024 | 1,102.00 | 1,102.00 | 1,072.00 | 1,084.00 | 1,026.78 | 22,120 |
| Jul 30, 2024 | 1,102.00 | 1,102.00 | 1,070.00 | 1,071.00 | 1,014.47 | 80,505 |
| Jul 29, 2024 | 1,070.00 | 1,103.00 | 1,065.00 | 1,070.00 | 1,013.52 | 321,702 |
| Jul 26, 2024 | 1,073.00 | 1,086.00 | 1,052.00 | 1,066.00 | 1,009.73 | 204,564 |
| Jul 25, 2024 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,013.52 | 20,680 |
| Jul 24, 2024 | 1,071.00 | 1,100.00 | 1,071.00 | 1,075.00 | 1,018.26 | 144,817 |
| Jul 23, 2024 | 1,098.00 | 1,124.00 | 1,071.00 | 1,105.00 | 1,046.67 | 16,458 |
| Jul 22, 2024 | 1,110.00 | 1,110.00 | 1,074.00 | 1,080.00 | 1,022.99 | 922,197 |
| Jul 19, 2024 | 1,102.00 | 1,129.00 | 1,075.00 | 1,086.00 | 1,028.68 | 1,336,306 |
| Jul 18, 2024 | 1,091.00 | 1,102.00 | 1,066.00 | 1,102.00 | 1,043.83 | 114,598 |
| Jul 17, 2024 | 1,089.00 | 1,103.00 | 1,074.00 | 1,091.00 | 1,033.41 | 1,231,185 |
| Jul 16, 2024 | 1,089.00 | 1,089.00 | 1,048.00 | 1,089.00 | 1,031.52 | 106,700 |
| Jul 15, 2024 | 1,072.00 | 1,089.00 | 1,070.00 | 1,076.00 | 1,019.21 | 11,815 |
| Jul 12, 2024 | 1,071.00 | 1,116.00 | 1,071.00 | 1,073.00 | 1,016.36 | 12,569 |
| Jul 11, 2024 | 1,129.00 | 1,129.00 | 1,076.00 | 1,080.00 | 1,022.99 | 4,698,955 |
| Jul 10, 2024 | 1,071.00 | 1,129.00 | 1,071.00 | 1,127.00 | 1,067.51 | 61,135 |
| Jul 9, 2024 | 1,129.00 | 1,129.00 | 1,092.00 | 1,118.00 | 1,058.99 | 1,203,778 |
| Jul 8, 2024 | 1,120.00 | 1,133.00 | 1,119.00 | 1,126.00 | 1,066.57 | 493,966 |
| Jul 5, 2024 | 1,071.00 | 1,124.00 | 1,070.00 | 1,124.00 | 1,064.67 | 92,068 |
| Jul 4, 2024 | 1,113.00 | 1,124.00 | 1,090.00 | 1,122.00 | 1,062.78 | 126,669 |
| Jul 3, 2024 | 1,088.00 | 1,108.00 | 1,034.00 | 1,108.00 | 1,049.52 | 430,131 |
| Jul 2, 2024 | 1,084.00 | 1,084.00 | 1,033.00 | 1,055.00 | 999.31 | 260,376 |
| Jul 1, 2024 | 1,050.00 | 1,089.00 | 1,050.00 | 1,065.00 | 1,008.79 | 805,764 |
| Jun 28, 2024 | 1,069.00 | 1,070.00 | 1,030.00 | 1,033.00 | 978.47 | 131,108 |
| Jun 27, 2024 | 1,057.00 | 1,079.00 | 1,030.00 | 1,060.00 | 1,004.05 | 64,813 |
| Jun 26, 2024 | 55.28 Dividend | |||||
| Jun 26, 2024 | 1,091.00 | 1,091.00 | 1,051.00 | 1,090.00 | 1,032.47 | 1,814,963 |
| Jun 25, 2024 | 1,123.00 | 1,140.00 | 1,100.00 | 1,116.00 | 1,004.73 | 745,953 |
| Jun 24, 2024 | 1,120.00 | 1,124.00 | 1,070.00 | 1,115.00 | 1,003.83 | 478,553 |
| Jun 21, 2024 | 1,150.00 | 1,224.00 | 1,085.00 | 1,091.00 | 982.22 | 3,355,709 |
| Jun 20, 2024 | 1,145.00 | 1,227.00 | 1,091.00 | 1,150.00 | 1,035.34 | 3,273,696 |
| Jun 19, 2024 | 1,099.00 | 1,219.00 | 1,052.00 | 1,137.00 | 1,023.64 | 967,090 |
| Jun 18, 2024 | 981.00 | 1,125.00 | 981.00 | 1,099.00 | 989.43 | 320,464 |
| Jun 14, 2024 | 1,004.00 | 1,005.00 | 999.00 | 1,000.00 | 900.30 | 665,087 |
| Jun 13, 2024 | 1,004.00 | 1,004.00 | 971.00 | 1,000.00 | 900.30 | 683,075 |
| Jun 12, 2024 | 951.00 | 1,005.00 | 971.00 | 1,000.00 | 900.30 | 104,013 |
| Jun 11, 2024 | 979.00 | 1,000.00 | 970.00 | 1,000.00 | 900.30 | 49,736 |
| Jun 10, 2024 | 966.00 | 980.00 | 961.00 | 961.00 | 865.19 | 47,686 |
| Jun 7, 2024 | 994.00 | 994.00 | 962.00 | 963.00 | 866.99 | 16,552 |
| Jun 6, 2024 | 1,005.00 | 1,000.00 | 960.00 | 980.00 | 882.29 | 48,482 |
| Jun 5, 2024 | 974.00 | 1,005.00 | 962.00 | 1,005.00 | 904.80 | 122,622 |
| Jun 4, 2024 | 968.00 | 976.00 | 932.00 | 955.00 | 859.78 | 19,489 |
| Jun 3, 2024 | 943.00 | 962.00 | 943.00 | 945.00 | 850.78 | 60,073 |
| May 31, 2024 | 960.00 | 986.00 | 938.00 | 950.00 | 855.28 | 138,850 |
| May 30, 2024 | 987.00 | 987.00 | 935.00 | 955.00 | 859.78 | 173,155 |
| May 28, 2024 | 940.00 | 987.00 | 940.00 | 987.00 | 888.59 | 639,241 |
| May 27, 2024 | 955.00 | 967.00 | 930.00 | 940.00 | 846.28 | 58,326 |
| May 24, 2024 | 972.00 | 1,004.00 | 951.00 | 951.00 | 856.18 | 154,200 |
| May 23, 2024 | 974.00 | 1,004.00 | 955.00 | 996.00 | 896.70 | 153,337 |
| May 22, 2024 | 965.00 | 975.00 | 931.00 | 960.00 | 864.29 | 255,070 |
| May 21, 2024 | 950.00 | 969.00 | 925.00 | 969.00 | 872.39 | 32,944 |
| May 20, 2024 | 940.00 | 974.00 | 926.00 | 940.00 | 846.28 | 128,183 |
| May 17, 2024 | 922.00 | 951.00 | 922.00 | 941.00 | 847.18 | 23,528 |
| May 16, 2024 | 959.00 | 959.00 | 922.00 | 934.00 | 840.88 | 20,385 |
| May 15, 2024 | 931.00 | 994.00 | 931.00 | 950.00 | 855.28 | 9,543 |
| May 14, 2024 | 922.00 | 989.00 | 922.00 | 960.00 | 864.29 | 370,607 |
| May 13, 2024 | 985.00 | 995.00 | 921.00 | 970.00 | 873.29 | 121,884 |
| May 10, 2024 | 932.00 | 989.00 | 932.00 | 985.00 | 886.79 | 139,934 |
| May 9, 2024 | 969.00 | 969.00 | 930.00 | 930.00 | 837.28 | 274,763 |
| May 8, 2024 | 953.00 | 975.00 | 938.00 | 955.00 | 859.78 | 60,681 |
| May 7, 2024 | 936.00 | 960.00 | 936.00 | 953.00 | 857.98 | 9,347 |
| May 6, 2024 | 946.00 | 960.00 | 932.00 | 953.00 | 857.98 | 30,149 |
| May 3, 2024 | 931.00 | 970.00 | 931.00 | 947.00 | 852.58 | 26,764 |
| May 2, 2024 | 968.00 | 968.00 | 949.00 | 963.00 | 866.99 | 139,401 |
| Apr 30, 2024 | 960.00 | 975.00 | 959.00 | 975.00 | 877.79 | 300,504 |
| Apr 29, 2024 | 961.00 | 962.00 | 950.00 | 960.00 | 864.29 | 2,324,771 |
| Apr 26, 2024 | 947.00 | 960.00 | 913.00 | 960.00 | 864.29 | 169,763 |
| Apr 25, 2024 | 929.00 | 959.00 | 903.00 | 959.00 | 863.38 | 281,582 |
| Apr 24, 2024 | 911.00 | 940.00 | 910.00 | 940.00 | 846.28 | 167,654 |
| Apr 23, 2024 | 959.00 | 959.00 | 911.00 | 946.00 | 851.68 | 123,279 |
| Apr 22, 2024 | 910.00 | 952.00 | 910.00 | 942.00 | 848.08 | 91,754 |
| Apr 19, 2024 | 925.00 | 962.00 | 925.00 | 950.00 | 855.28 | 552,118 |
| Apr 18, 2024 | 951.00 | 952.00 | 926.00 | 940.00 | 846.28 | 338,178 |
| Apr 17, 2024 | 955.00 | 962.00 | 917.00 | 962.00 | 866.09 | 282,545 |
| Apr 16, 2024 | 959.00 | 963.00 | 920.00 | 945.00 | 850.78 | 2,216,480 |
| Apr 15, 2024 | 927.00 | 961.00 | 927.00 | 953.00 | 857.98 | 135,071 |
| Apr 12, 2024 | 921.00 | 950.00 | 921.00 | 948.00 | 853.48 | 13,439 |
| Apr 11, 2024 | 958.00 | 965.00 | 932.00 | 959.00 | 863.38 | 70,647 |
| Apr 10, 2024 | 973.00 | 973.00 | 921.00 | 970.00 | 873.29 | 162,255 |
| Apr 9, 2024 | 927.00 | 975.00 | 930.00 | 930.00 | 837.28 | 6,936,086 |
| Apr 8, 2024 | 900.00 | 945.00 | 882.00 | 945.00 | 850.78 | 143,633 |
| Apr 5, 2024 | 871.00 | 913.00 | 871.00 | 910.00 | 819.27 | 1,252,519 |
| Apr 4, 2024 | 865.00 | 914.00 | 865.00 | 912.00 | 821.07 | 134,630 |
| Apr 3, 2024 | 910.00 | 910.00 | 863.00 | 900.00 | 810.27 | 764,275 |
| Apr 2, 2024 | 878.00 | 904.00 | 865.00 | 900.00 | 810.27 | 819,050 |
| Mar 28, 2024 | 871.00 | 880.00 | 860.00 | 868.00 | 781.46 | 80,274 |
| Mar 27, 2024 | 862.00 | 882.00 | 862.00 | 868.00 | 781.46 | 22,201 |
| Mar 26, 2024 | 878.00 | 878.00 | 830.00 | 878.00 | 790.46 | 1,840,050 |
| Mar 25, 2024 | 870.00 | 880.00 | 851.00 | 868.00 | 781.46 | 126,207 |
| Mar 22, 2024 | 881.00 | 892.00 | 823.00 | 850.00 | 765.25 | 826,197 |
| Mar 20, 2024 | 892.00 | 892.00 | 874.00 | 880.00 | 792.26 | 59,635 |
| Mar 19, 2024 | 891.00 | 891.00 | 867.00 | 886.00 | 797.66 | 15,739 |
| Mar 18, 2024 | 880.00 | 882.00 | 861.00 | 875.00 | 787.76 | 87,889 |
| Mar 15, 2024 | 862.00 | 880.00 | 862.00 | 880.00 | 792.26 | 343,067 |
| Mar 14, 2024 | 862.00 | 890.00 | 861.00 | 880.00 | 792.26 | 352,473 |
| Mar 13, 2024 | 874.00 | 874.00 | 861.00 | 861.00 | 775.16 | 9,334 |
| Mar 12, 2024 | 891.00 | 891.00 | 860.00 | 860.00 | 774.26 | 46,653 |
| Mar 11, 2024 | 861.00 | 882.00 | 861.00 | 868.00 | 781.46 | 75,884 |
| Mar 8, 2024 | 891.00 | 891.00 | 860.00 | 868.00 | 781.46 | 122,771 |
| Mar 7, 2024 | 892.00 | 892.00 | 879.00 | 880.00 | 792.26 | 138,204 |
| Mar 6, 2024 | 877.00 | 898.00 | 877.00 | 888.00 | 799.46 | 26,162 |
| Mar 5, 2024 | 892.00 | 895.00 | 870.00 | 895.00 | 805.77 | 361,002 |
| Mar 4, 2024 | 898.00 | 898.00 | 865.00 | 870.00 | 783.26 | 24,412 |
| Mar 1, 2024 | 862.00 | 887.00 | 861.00 | 875.00 | 787.76 | 25,698 |
| Feb 29, 2024 | 875.00 | 898.00 | 875.00 | 890.00 | 801.26 | 75,058 |
| Feb 28, 2024 | 882.00 | 882.00 | 865.00 | 880.00 | 792.26 | 75,338 |
| Feb 27, 2024 | 864.00 | 885.00 | 860.00 | 868.00 | 781.46 | 61,434 |
| Feb 26, 2024 | 863.00 | 900.00 | 863.00 | 889.00 | 800.36 | 73,256 |
| Feb 23, 2024 | 862.00 | 900.00 | 862.00 | 886.00 | 797.66 | 388,585 |
| Feb 22, 2024 | 857.00 | 887.00 | 857.00 | 887.00 | 798.56 | 34,091 |
| Feb 21, 2024 | 860.00 | 864.00 | 823.00 | 864.00 | 777.86 | 297,451 |
| Feb 20, 2024 | 861.00 | 880.00 | 850.00 | 880.00 | 792.26 | 65,493 |
| Feb 19, 2024 | 888.00 | 888.00 | 850.00 | 861.00 | 775.16 | 14,373 |
| Feb 16, 2024 | 875.00 | 885.00 | 850.00 | 860.00 | 774.26 | 1,350,366 |
| Feb 15, 2024 | 872.00 | 903.00 | 872.00 | 885.00 | 796.76 | 500,333 |
| Feb 14, 2024 | 880.00 | 895.00 | 870.00 | 895.00 | 805.77 | 84,940 |
| Feb 13, 2024 | 870.00 | 888.00 | 870.00 | 880.00 | 792.26 | 32,878 |
| Feb 12, 2024 | 910.00 | 910.00 | 858.00 | 858.00 | 772.45 | 115,277 |
| Feb 9, 2024 | 915.00 | 915.00 | 891.00 | 900.00 | 810.27 | 1,059,532 |
| Feb 8, 2024 | 922.00 | 923.00 | 877.00 | 920.00 | 828.27 | 99,033 |
| Feb 7, 2024 | 911.00 | 930.00 | 891.00 | 920.00 | 828.27 | 410,314 |
| Feb 6, 2024 | 883.00 | 899.00 | 883.00 | 899.00 | 809.37 | 6,505 |
| Feb 5, 2024 | 889.00 | 890.00 | 871.00 | 890.00 | 801.26 | 41,110 |
| Feb 2, 2024 | 875.00 | 899.00 | 867.00 | 880.00 | 792.26 | 1,137,742 |
| Feb 1, 2024 | 879.00 | 879.00 | 866.00 | 871.00 | 784.16 | 24,270 |
| Jan 31, 2024 | 879.00 | 879.00 | 866.00 | 872.00 | 785.06 | 49,529 |
| Jan 30, 2024 | 863.00 | 880.00 | 855.00 | 875.00 | 787.76 | 930,862 |
| Jan 29, 2024 | 863.00 | 880.00 | 860.00 | 880.00 | 792.26 | 514,297 |
| Jan 26, 2024 | 865.00 | 870.00 | 855.00 | 865.00 | 778.76 | 8,242 |
| Jan 25, 2024 | 879.00 | 879.00 | 852.00 | 865.00 | 778.76 | 107,708 |
| Jan 24, 2024 | 872.00 | 880.00 | 843.00 | 860.00 | 774.26 | 327,694 |
| Jan 23, 2024 | 883.00 | 883.00 | 841.00 | 860.00 | 774.26 | 153,680 |
| Jan 22, 2024 | 905.00 | 905.00 | 833.00 | 850.00 | 765.25 | 53,493 |
| Jan 19, 2024 | 874.00 | 875.00 | 823.00 | 875.00 | 787.76 | 256,699 |
| Jan 18, 2024 | 836.00 | 856.00 | 836.00 | 855.00 | 769.75 | 46,155 |
| Jan 17, 2024 | 856.00 | 859.00 | 845.00 | 859.00 | 773.36 | 363,819 |