272.00
-3.00
(-1.09%)
At close: April 17 at 1:52:11 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 | 272.00 | 275.00 | 272.00 | 272.00 | 272.00 | 11,990 |
| Apr 16, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 214,385 |
| Apr 15, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Apr 14, 2025 | 281.00 | 281.00 | 280.00 | 281.00 | 281.00 | 93,305 |
| Apr 11, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 50,000 |
| Apr 10, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Apr 9, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Apr 8, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 54,218 |
| Apr 7, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Apr 4, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Apr 3, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Apr 2, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Apr 1, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Mar 31, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Mar 28, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Mar 27, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Mar 26, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 8,973 |
| Mar 25, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 201 |
| Mar 24, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 10,060 |
| Mar 20, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Mar 19, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Mar 18, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Mar 17, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 170 |
| Mar 14, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| Mar 13, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| Mar 12, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| Mar 11, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 71 |
| Mar 10, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Mar 7, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Mar 6, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Mar 5, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Mar 4, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 126 |
| Mar 3, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 20,000 |
| Feb 28, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Feb 27, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Feb 26, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Feb 25, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 66 |
| Feb 24, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Feb 21, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Feb 20, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Feb 19, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Feb 18, 2025 | 316.00 | 337.00 | 316.00 | 337.00 | 337.00 | 32 |
| Feb 17, 2025 | 321.00 | 321.00 | 312.00 | 312.00 | 312.00 | 91 |
| Feb 14, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Feb 13, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Feb 12, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Feb 11, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 66 |
| Feb 10, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Feb 7, 2025 | 313.00 | 313.00 | 311.00 | 312.00 | 312.00 | 61,662 |
| Feb 6, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Feb 5, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Feb 4, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 205 |
| Feb 3, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Jan 31, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Jan 30, 2025 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 9,931 |
| Jan 29, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Jan 28, 2025 | 347.00 | 321.00 | 320.00 | 320.00 | 320.00 | 1,914 |
| Jan 27, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Jan 24, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Jan 23, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Jan 22, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Jan 21, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 399 |
| Jan 20, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| Jan 17, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| Jan 16, 2025 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | 11,050 |
| Jan 15, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 33,000 |
| Jan 14, 2025 | 329.00 | 330.00 | 310.00 | 310.00 | 310.00 | 8,205 |
| Jan 13, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| Jan 10, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| Jan 9, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| Jan 8, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| Jan 7, 2025 | 331.00 | 359.00 | 331.00 | 359.00 | 359.00 | 3,052 |
| Jan 6, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Jan 3, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Jan 2, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Dec 31, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Dec 30, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 322 |
| Dec 27, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Dec 24, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Dec 23, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Dec 20, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 27 |
| Dec 19, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Dec 18, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Dec 17, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 144 |
| Dec 13, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Dec 12, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Dec 11, 2024 | 14 Dividend | |||||
| Dec 11, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Dec 10, 2024 | 351.00 | 390.00 | 351.00 | 375.00 | 374.86 | 11,302 |
| Dec 9, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 332.88 | - |
| Dec 6, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 332.88 | 800 |
| Dec 5, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Dec 4, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Dec 3, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Dec 2, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 29, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 28, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 27, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 26, 2024 | 329.00 | 330.00 | 329.00 | 330.00 | 329.88 | 17,061 |
| Nov 25, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Nov 22, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Nov 21, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | 35,667 |
| Nov 20, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Nov 19, 2024 | 330.00 | 330.00 | 311.00 | 311.00 | 310.88 | 8,860 |
| Nov 18, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 15, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 14, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 13, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 12, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | 46 |
| Nov 11, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 8, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 7, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Nov 6, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | 647 |
| Nov 5, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | 127 |
| Nov 4, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.87 | - |
| Nov 1, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.87 | 19,004 |
| Oct 31, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.87 | - |
| Oct 30, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.87 | 1,500 |
| Oct 29, 2024 | 345.00 | 345.00 | 335.00 | 335.00 | 334.87 | 37,894 |
| Oct 28, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.87 | - |
| Oct 25, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.87 | - |
| Oct 24, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.87 | - |
| Oct 23, 2024 | 330.00 | 346.00 | 330.00 | 346.00 | 345.87 | 2,663 |
| Oct 22, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | 12 |
| Oct 21, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Oct 18, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Oct 17, 2024 | 316.00 | 316.00 | 315.00 | 315.00 | 314.88 | 10,000 |
| Oct 16, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | - |
| Oct 15, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.88 | 260 |
| Oct 14, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Oct 11, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Oct 10, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Oct 9, 2024 | 310.00 | 311.00 | 310.00 | 311.00 | 310.88 | 543,194 |
| Oct 8, 2024 | 321.00 | 321.00 | 310.00 | 310.00 | 309.88 | 33,677 |
| Oct 7, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.88 | - |
| Oct 4, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.88 | - |
| Oct 3, 2024 | 326.00 | 326.00 | 325.00 | 325.00 | 324.88 | 366 |
| Oct 2, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.88 | - |
| Oct 1, 2024 | 321.00 | 321.00 | 320.00 | 320.00 | 319.88 | 179 |
| Sep 30, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Sep 27, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Sep 26, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Sep 25, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Sep 23, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Sep 20, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Sep 19, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Sep 18, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Sep 17, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Sep 16, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Sep 13, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Sep 12, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Sep 11, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Sep 10, 2024 | 315.00 | 330.00 | 315.00 | 315.00 | 314.88 | 1,108 |
| Sep 9, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.88 | 3,000 |
| Sep 6, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.88 | - |
| Sep 5, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.88 | 5,000 |
| Sep 4, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.88 | 5,000 |
| Sep 3, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.88 | - |
| Sep 2, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.88 | - |
| Aug 30, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.88 | 64 |
| Aug 29, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.88 | - |
| Aug 28, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.88 | - |
| Aug 27, 2024 | 315.00 | 324.00 | 310.00 | 324.00 | 323.88 | 6,222 |
| Aug 26, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Aug 23, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Aug 22, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Aug 21, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Aug 20, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | 73 |
| Aug 19, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.88 | - |
| Aug 16, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.88 | 5,000 |
| Aug 15, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Aug 14, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | - |
| Aug 13, 2024 | 312.00 | 312.00 | 311.00 | 311.00 | 310.88 | 7,810 |
| Aug 12, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.88 | - |
| Aug 8, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.88 | - |
| Aug 7, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.88 | - |
| Aug 6, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.88 | - |
| Aug 5, 2024 | 311.00 | 324.00 | 311.00 | 324.00 | 323.88 | 9,868 |
| Aug 2, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.88 | - |
| Aug 1, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.88 | - |
| Jul 31, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.88 | - |
| Jul 30, 2024 | 311.00 | 325.00 | 311.00 | 325.00 | 324.88 | 526 |
| Jul 29, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | 17,129 |
| Jul 26, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | 200 |
| 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 | - |
| Jul 22, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.88 | 5 |
| Jul 19, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.88 | - |
| Jul 18, 2024 | 314.00 | 315.00 | 314.00 | 315.00 | 314.88 | 25,887 |
| Jul 17, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.87 | - |
| Jul 16, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.87 | - |
| Jul 15, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.87 | - |
| Jul 12, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.87 | - |
| Jul 11, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.87 | - |
| Jul 10, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.87 | - |
| Jul 9, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.87 | - |
| Jul 8, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jul 5, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jul 4, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jul 3, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jul 2, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jul 1, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jun 28, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jun 27, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jun 26, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jun 25, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jun 24, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jun 21, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jun 20, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.87 | - |
| Jun 19, 2024 | 328.00 | 349.00 | 306.00 | 340.00 | 339.87 | 9,131 |
| Jun 18, 2024 | 293.00 | 327.00 | 293.00 | 327.00 | 326.88 | 1,380 |
| Jun 14, 2024 | 282.00 | 327.00 | 282.00 | 290.00 | 289.89 | 7,509 |
| Jun 13, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.88 | - |
| Jun 12, 2024 | 16 Dividend | |||||
| Jun 12, 2024 | 265.00 | 327.00 | 262.00 | 327.00 | 326.88 | 23,779 |
| Jun 11, 2024 | 305.00 | 329.00 | 305.00 | 305.00 | 304.73 | 2,519 |
| Jun 10, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 304.73 | - |
| Jun 7, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 304.73 | - |
| Jun 6, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 304.73 | 25,818 |
| Jun 5, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 304.73 | - |
| Jun 4, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 304.73 | 341 |
| Jun 3, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.70 | - |
| May 31, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.70 | - |
| May 30, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.70 | - |
| May 28, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.70 | - |
| May 27, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.70 | - |
| May 24, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| May 23, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| May 22, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.70 | - |
| May 21, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.70 | 75 |
| May 20, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.73 | - |
| May 17, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.73 | 3,200 |
| May 16, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.73 | - |
| May 15, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.73 | - |
| May 14, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.73 | 115 |
| May 13, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.73 | 300 |
| May 10, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.74 | - |
| May 9, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.74 | - |
| May 8, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.74 | - |
| May 7, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.74 | - |
| May 6, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.74 | - |
| May 3, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.74 | - |
| May 2, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.74 | 4,000 |
| Apr 30, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.74 | - |
| Apr 29, 2024 | 300.00 | 300.00 | 295.00 | 295.00 | 294.74 | 10,296 |
| Apr 26, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.73 | - |
| Apr 25, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.73 | - |
| Apr 24, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.73 | 300 |
| Apr 23, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.73 | - |
| Apr 22, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.73 | - |
| Apr 19, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.73 | - |
| Apr 18, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.73 | - |
| Apr 17, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.73 | - |