As of 10:00:20 AM 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 |
---|---|---|---|---|---|---|
Jan 9, 2025 | 7,521.00 | 7,521.00 | 7,521.00 | 7,521.00 | 7,521.00 | 3 |
Jan 8, 2025 | 7,650.00 | 7,650.00 | 7,504.00 | 7,514.00 | 7,514.00 | 2,115 |
Jan 7, 2025 | 7,576.00 | 7,617.00 | 7,576.00 | 7,589.00 | 7,589.00 | 782 |
Jan 6, 2025 | 7,684.00 | 7,708.00 | 7,635.00 | 7,642.00 | 7,642.00 | 1,527 |
Jan 3, 2025 | 7,663.00 | 7,663.00 | 7,605.00 | 7,644.00 | 7,644.00 | 419 |
Jan 2, 2025 | 7,597.00 | 7,650.00 | 7,591.00 | 7,598.00 | 7,598.00 | 1,735 |
Dec 31, 2024 | 7,595.00 | 7,595.00 | 7,585.00 | 7,572.00 | 7,572.00 | 14 |
Dec 30, 2024 | 7,649.00 | 7,649.00 | 7,573.00 | 7,563.00 | 7,563.00 | 343 |
Dec 27, 2024 | 7,718.00 | 7,718.00 | 7,603.00 | 7,653.00 | 7,653.00 | 2,968 |
Dec 24, 2024 | 7,653.00 | 7,706.00 | 7,653.00 | 7,687.00 | 7,687.00 | 3 |
Dec 23, 2024 | 7,705.00 | 7,705.00 | 7,623.00 | 7,634.00 | 7,634.00 | 351 |
Dec 20, 2024 | 8,000.00 | 8,000.00 | 7,549.00 | 7,675.00 | 7,675.00 | 2,416 |
Dec 19, 2024 | 7,837.00 | 7,837.00 | 7,629.00 | 7,638.00 | 7,638.00 | 199,222 |
Dec 18, 2024 | 7,799.00 | 7,799.00 | 7,763.00 | 7,731.00 | 7,731.00 | 56 |
Dec 17, 2024 | 7,933.00 | 7,933.00 | 7,769.00 | 7,765.00 | 7,765.00 | 2,182 |
Dec 13, 2024 | 7,869.00 | 7,913.00 | 7,829.00 | 7,903.00 | 7,903.00 | 1,207 |
Dec 12, 2024 | 7,947.00 | 7,947.00 | 7,890.00 | 7,913.00 | 7,913.00 | 484 |
Dec 11, 2024 | 7,831.00 | 7,890.00 | 7,831.00 | 7,883.00 | 7,883.00 | 762 |
Dec 10, 2024 | 7,930.00 | 7,930.00 | 7,857.00 | 7,907.00 | 7,907.00 | 1,309 |
Dec 9, 2024 | 7,877.00 | 7,939.00 | 7,828.00 | 7,938.00 | 7,938.00 | 939 |
Dec 6, 2024 | 7,906.00 | 7,906.00 | 7,855.00 | 7,868.00 | 7,868.00 | 628 |
Dec 5, 2024 | 7,845.00 | 7,887.00 | 7,845.00 | 7,856.00 | 7,856.00 | 136 |
Dec 4, 2024 | 7,812.00 | 7,825.00 | 7,791.00 | 7,801.00 | 7,801.00 | 138 |
Dec 3, 2024 | 7,760.00 | 7,839.00 | 7,756.00 | 7,756.00 | 7,756.00 | 636 |
Dec 2, 2024 | 7,518.00 | 7,777.00 | 7,518.00 | 7,766.00 | 7,766.00 | 1,271 |
Nov 29, 2024 | 7,644.00 | 7,644.00 | 7,638.00 | 7,644.00 | 7,644.00 | 4 |
Nov 28, 2024 | 7,695.00 | 7,712.00 | 7,685.00 | 7,673.00 | 7,673.00 | 193 |
Nov 27, 2024 | 7,715.00 | 7,715.00 | 7,697.00 | 7,711.00 | 7,711.00 | 60 |
Nov 26, 2024 | 7,674.00 | 7,734.00 | 7,529.00 | 7,633.00 | 7,633.00 | 1,070 |
Nov 25, 2024 | 7,760.00 | 7,760.00 | 7,698.00 | 7,705.00 | 7,705.00 | 1,683 |
Nov 22, 2024 | 7,799.00 | 7,799.00 | 7,735.00 | 7,756.00 | 7,756.00 | 53 |
Nov 21, 2024 | 7,754.00 | 7,757.00 | 7,724.00 | 7,745.00 | 7,745.00 | 757 |
Nov 20, 2024 | 7,703.00 | 7,745.00 | 7,690.00 | 7,714.00 | 7,714.00 | 2,456 |
Nov 19, 2024 | 7,719.00 | 7,719.00 | 7,637.00 | 7,605.00 | 7,605.00 | 270 |
Nov 18, 2024 | 7,490.00 | 7,663.00 | 7,490.00 | 7,650.00 | 7,650.00 | 97 |
Nov 15, 2024 | 7,595.00 | 7,654.00 | 7,595.00 | 7,547.00 | 7,547.00 | 233 |
Nov 14, 2024 | 7,609.00 | 7,630.00 | 7,585.00 | 7,604.00 | 7,604.00 | 2,194 |
Nov 13, 2024 | 7,661.00 | 7,661.00 | 7,609.00 | 7,614.00 | 7,614.00 | 203 |
Nov 12, 2024 | 7,610.00 | 7,656.00 | 7,607.00 | 7,649.00 | 7,649.00 | 220 |
Nov 11, 2024 | 7,728.00 | 7,755.00 | 7,698.00 | 7,770.00 | 7,770.00 | 53 |
Nov 8, 2024 | 7,800.00 | 7,800.00 | 7,695.00 | 7,729.00 | 7,729.00 | 6,794 |
Nov 7, 2024 | 7,814.00 | 7,908.00 | 7,778.00 | 7,838.00 | 7,838.00 | 172,911 |
Nov 6, 2024 | 7,842.00 | 7,842.00 | 7,808.00 | 7,740.00 | 7,740.00 | 354 |
Nov 5, 2024 | 7,862.00 | 7,926.00 | 7,839.00 | 7,858.00 | 7,858.00 | 1,246 |
Nov 4, 2024 | 7,926.00 | 7,926.00 | 7,826.00 | 7,839.00 | 7,839.00 | 418 |
Nov 1, 2024 | 7,820.00 | 7,852.00 | 7,729.00 | 7,839.00 | 7,839.00 | 305 |
Oct 31, 2024 | 7,867.00 | 7,867.00 | 7,801.00 | 7,747.00 | 7,747.00 | 88 |
Oct 30, 2024 | 7,934.00 | 7,934.00 | 7,866.00 | 7,882.00 | 7,882.00 | 15,815 |
Oct 29, 2024 | 7,999.00 | 7,999.00 | 7,939.00 | 7,931.00 | 7,931.00 | 1,139 |
Oct 28, 2024 | 7,950.00 | 7,971.00 | 7,914.00 | 7,980.00 | 7,980.00 | 1,679 |
Oct 25, 2024 | 7,941.00 | 7,941.00 | 7,883.00 | 7,918.00 | 7,918.00 | 520 |
Oct 24, 2024 | 7,946.00 | 7,957.00 | 7,940.00 | 7,920.00 | 7,920.00 | 47 |
Oct 23, 2024 | 0.01 Dividend | |||||
Oct 23, 2024 | 7,910.00 | 7,916.00 | 7,885.00 | 7,888.00 | 7,888.00 | 274 |
Oct 22, 2024 | 7,992.00 | 7,992.00 | 7,884.00 | 7,961.00 | 7,960.99 | 161 |
Oct 21, 2024 | 8,027.00 | 8,032.00 | 7,992.00 | 7,986.00 | 7,985.99 | 622 |
Oct 18, 2024 | 8,008.00 | 8,039.00 | 7,967.00 | 8,006.00 | 8,005.99 | 19 |
Oct 17, 2024 | 7,948.00 | 7,975.00 | 7,919.00 | 7,943.00 | 7,942.99 | 283 |
Oct 16, 2024 | 7,916.00 | 7,934.00 | 7,913.00 | 7,911.00 | 7,910.99 | 16 |
Oct 15, 2024 | 7,885.00 | 7,885.00 | 7,828.00 | 7,867.00 | 7,866.99 | 10,399 |
Oct 14, 2024 | 7,878.00 | 7,911.00 | 7,871.00 | 7,889.00 | 7,888.99 | 890 |
Oct 11, 2024 | 7,843.00 | 7,901.00 | 7,843.00 | 7,825.00 | 7,824.99 | 191,515 |
Oct 10, 2024 | 7,830.00 | 7,847.00 | 7,822.00 | 7,813.00 | 7,812.99 | 3,267 |
Oct 9, 2024 | 7,767.00 | 7,819.00 | 7,756.00 | 7,812.00 | 7,811.99 | 272 |
Oct 8, 2024 | 7,906.00 | 7,980.00 | 7,804.00 | 7,834.00 | 7,833.99 | 1,407 |
Oct 7, 2024 | 7,915.00 | 7,934.00 | 7,905.00 | 7,828.00 | 7,827.99 | 1,294 |
Oct 4, 2024 | 7,943.00 | 7,990.00 | 7,900.00 | 7,818.00 | 7,817.99 | 1,795 |
Oct 3, 2024 | 7,914.00 | 7,935.00 | 7,909.00 | 7,849.00 | 7,848.99 | 234 |
Oct 2, 2024 | 8,049.00 | 8,049.00 | 7,999.00 | 7,930.00 | 7,929.99 | 1,413 |
Oct 1, 2024 | 8,157.00 | 8,157.00 | 7,930.00 | 7,920.00 | 7,919.99 | 1,255 |
Sep 30, 2024 | 8,021.00 | 8,021.00 | 7,955.00 | 7,954.00 | 7,953.99 | 736 |
Sep 27, 2024 | 7,969.00 | 8,038.00 | 7,969.00 | 8,025.00 | 8,024.99 | 1,004 |
Sep 26, 2024 | 7,750.00 | 8,019.00 | 7,750.00 | 7,945.00 | 7,944.99 | 4,605 |
Sep 25, 2024 | 7,859.00 | 7,900.00 | 7,837.00 | 7,745.00 | 7,744.99 | 259 |
Sep 23, 2024 | 7,652.00 | 7,727.00 | 7,650.00 | 7,645.00 | 7,644.99 | 16,312 |
Sep 20, 2024 | 7,669.00 | 7,687.00 | 7,659.00 | 7,634.00 | 7,633.99 | 228 |
Sep 19, 2024 | 7,668.00 | 7,682.00 | 7,633.00 | 7,644.00 | 7,643.99 | 533 |
Sep 18, 2024 | 7,546.00 | 7,546.00 | 7,490.00 | 7,480.00 | 7,479.99 | 305 |
Sep 17, 2024 | 7,533.00 | 7,557.00 | 7,532.00 | 7,544.00 | 7,543.99 | 93 |
Sep 16, 2024 | 7,480.00 | 7,510.00 | 7,449.00 | 7,549.00 | 7,548.99 | 5,100 |
Sep 13, 2024 | 7,487.00 | 7,497.00 | 7,462.00 | 7,481.00 | 7,480.99 | 754 |
Sep 12, 2024 | 7,445.00 | 7,460.00 | 7,445.00 | 7,380.00 | 7,379.99 | 973 |
Sep 11, 2024 | 7,417.00 | 7,417.00 | 7,355.00 | 7,349.00 | 7,348.99 | 33 |
Sep 10, 2024 | 7,413.00 | 7,428.00 | 7,393.00 | 7,416.00 | 7,415.99 | 27 |
Sep 9, 2024 | 7,426.00 | 7,449.00 | 7,402.00 | 7,429.00 | 7,428.99 | 63 |
Sep 6, 2024 | 7,452.00 | 7,452.00 | 7,452.00 | 7,404.00 | 7,403.99 | 840 |
Sep 5, 2024 | 7,458.00 | 7,498.00 | 7,453.00 | 7,472.00 | 7,471.99 | 1,507 |
Sep 4, 2024 | 7,481.00 | 7,487.00 | 7,450.00 | 7,498.00 | 7,497.99 | 1,255 |
Sep 3, 2024 | 7,634.00 | 7,708.00 | 7,533.00 | 7,498.00 | 7,497.99 | 869 |
Sep 2, 2024 | 7,604.00 | 7,615.00 | 7,582.00 | 7,611.00 | 7,610.99 | 127 |
Aug 30, 2024 | 7,701.00 | 7,706.00 | 7,637.00 | 7,690.00 | 7,689.99 | 52 |
Aug 29, 2024 | 7,673.00 | 7,713.00 | 7,667.00 | 7,665.00 | 7,664.99 | 1,480 |
Aug 28, 2024 | 7,874.00 | 7,874.00 | 7,565.00 | 7,673.00 | 7,672.99 | 77 |
Aug 27, 2024 | 7,707.00 | 7,726.00 | 7,679.00 | 7,682.00 | 7,681.99 | 320 |
Aug 26, 2024 | 7,727.00 | 7,732.00 | 7,683.00 | 7,707.00 | 7,706.99 | 427 |
Aug 23, 2024 | 7,498.00 | 7,708.00 | 7,498.00 | 7,706.00 | 7,705.99 | 245 |
Aug 22, 2024 | 7,754.00 | 7,754.00 | 7,692.00 | 7,701.00 | 7,700.99 | 5 |
Aug 21, 2024 | 7,676.00 | 7,707.00 | 7,669.00 | 7,682.00 | 7,681.99 | 139 |
Aug 20, 2024 | 7,707.00 | 7,708.00 | 7,639.00 | 7,676.00 | 7,675.99 | 525 |
Aug 19, 2024 | 7,610.00 | 7,679.00 | 7,419.00 | 7,671.00 | 7,670.99 | 4,682 |
Aug 16, 2024 | 7,483.00 | 7,603.00 | 7,483.00 | 7,588.00 | 7,587.99 | 211 |
Aug 15, 2024 | 7,470.00 | 7,575.00 | 7,470.00 | 7,538.00 | 7,537.99 | 910 |
Aug 14, 2024 | 7,443.00 | 7,475.00 | 7,422.00 | 7,404.00 | 7,403.99 | 157 |
Aug 13, 2024 | 7,389.00 | 7,389.00 | 7,327.00 | 7,399.00 | 7,398.99 | 140 |
Aug 12, 2024 | 7,483.00 | 7,483.00 | 7,349.00 | 7,337.00 | 7,336.99 | 1,240 |
Aug 8, 2024 | 7,285.00 | 7,356.00 | 7,189.00 | 7,336.00 | 7,335.99 | 2,189 |
Aug 7, 2024 | 7,270.00 | 7,344.00 | 7,266.00 | 7,326.00 | 7,325.99 | 870 |
Aug 6, 2024 | 7,261.00 | 7,261.00 | 7,191.00 | 7,244.00 | 7,243.99 | 409 |
Aug 5, 2024 | 7,370.00 | 7,370.00 | 7,147.00 | 7,192.00 | 7,191.99 | 3,536 |
Aug 2, 2024 | 7,424.00 | 7,437.00 | 7,400.00 | 7,376.00 | 7,375.99 | 4,701 |
Aug 1, 2024 | 7,575.00 | 7,704.00 | 7,512.00 | 7,434.00 | 7,433.99 | 2,484 |
Jul 31, 2024 | 7,516.00 | 7,566.00 | 7,516.00 | 7,591.00 | 7,590.99 | 1,818 |
Jul 30, 2024 | 7,424.00 | 7,431.00 | 7,411.00 | 7,483.00 | 7,482.99 | 127 |
Jul 29, 2024 | 7,456.00 | 7,456.00 | 7,400.00 | 7,462.00 | 7,461.99 | 1,811 |
Jul 26, 2024 | 7,429.00 | 7,478.00 | 7,138.00 | 7,477.00 | 7,476.99 | 342 |
Jul 25, 2024 | 7,351.00 | 7,442.00 | 7,339.00 | 7,428.00 | 7,427.99 | 1,003 |
Jul 24, 2024 | 0.71 Dividend | |||||
Jul 24, 2024 | 7,430.00 | 7,435.00 | 7,430.00 | 7,433.00 | 7,432.99 | 56 |
Jul 23, 2024 | 7,402.00 | 7,456.00 | 7,377.00 | 7,443.00 | 7,442.28 | 3,242 |
Jul 22, 2024 | 7,419.00 | 7,422.00 | 7,392.00 | 7,476.00 | 7,475.28 | 382 |
Jul 19, 2024 | 7,326.00 | 7,365.00 | 7,326.00 | 7,342.00 | 7,341.29 | 131 |
Jul 18, 2024 | 7,479.00 | 7,479.00 | 7,411.00 | 7,407.00 | 7,406.29 | 508 |
Jul 17, 2024 | 7,463.00 | 7,463.00 | 7,450.00 | 7,479.00 | 7,478.28 | 10 |
Jul 16, 2024 | 7,743.00 | 7,521.00 | 7,473.00 | 7,482.00 | 7,481.28 | 14,629 |
Jul 15, 2024 | 7,505.00 | 7,527.00 | 7,480.00 | 7,445.00 | 7,444.28 | 1,090 |
Jul 12, 2024 | 7,505.00 | 7,531.00 | 7,495.00 | 7,538.00 | 7,537.27 | 736 |
Jul 11, 2024 | 7,455.00 | 7,482.00 | 7,449.00 | 7,477.00 | 7,476.28 | 17 |
Jul 10, 2024 | 7,414.00 | 7,437.00 | 7,414.00 | 7,432.00 | 7,431.28 | 1,907 |
Jul 9, 2024 | 7,448.00 | 7,450.00 | 7,401.00 | 7,465.00 | 7,464.28 | 1,541 |
Jul 8, 2024 | 7,437.00 | 7,464.00 | 7,369.00 | 7,475.00 | 7,474.28 | 641 |
Jul 5, 2024 | 7,478.00 | 7,492.00 | 7,438.00 | 7,437.00 | 7,436.28 | 60 |
Jul 4, 2024 | 7,453.00 | 7,507.00 | 7,453.00 | 7,437.00 | 7,436.28 | 276 |
Jul 3, 2024 | 7,253.00 | 7,469.00 | 7,253.00 | 7,427.00 | 7,426.28 | 299 |
Jul 2, 2024 | 7,345.00 | 7,345.00 | 7,259.00 | 7,332.00 | 7,331.29 | 2,258 |
Jul 1, 2024 | 7,443.00 | 7,443.00 | 7,374.00 | 7,355.00 | 7,354.29 | 26,632 |
Jun 28, 2024 | 7,341.00 | 7,385.00 | 7,339.00 | 7,316.00 | 7,315.29 | 1,073 |
Jun 27, 2024 | 7,395.00 | 7,395.00 | 7,261.00 | 7,281.00 | 7,280.30 | 666 |
Jun 26, 2024 | 7,395.00 | 7,415.00 | 7,344.00 | 7,339.00 | 7,338.29 | 345 |
Jun 25, 2024 | 7,491.00 | 7,491.00 | 7,283.00 | 7,322.00 | 7,321.29 | 1,729 |
Jun 24, 2024 | 7,385.00 | 7,448.00 | 7,359.00 | 350,151.00 | 350,117.22 | 1,517 |
Jun 21, 2024 | 7,408.00 | 7,438.00 | 7,383.00 | 7,345.00 | 7,344.29 | 252 |
Jun 20, 2024 | 7,518.00 | 7,518.00 | 7,389.00 | 7,384.00 | 7,383.29 | 372 |
Jun 19, 2024 | 7,424.00 | 7,513.00 | 7,396.00 | 7,435.00 | 7,434.28 | 19,514 |
Jun 18, 2024 | 7,187.00 | 7,396.00 | 7,100.00 | 7,363.00 | 7,362.29 | 1,286 |
Jun 14, 2024 | 7,093.00 | 7,158.00 | 7,093.00 | 7,114.00 | 7,113.31 | 8,582 |
Jun 13, 2024 | 7,029.00 | 7,122.00 | 7,029.00 | 7,067.00 | 7,066.32 | 991 |
Jun 12, 2024 | 7,065.00 | 7,149.00 | 7,065.00 | 7,157.00 | 7,156.31 | 1,856 |
Jun 11, 2024 | 7,047.00 | 7,077.00 | 7,020.00 | 7,047.00 | 7,046.32 | 2,942 |
Jun 10, 2024 | 7,043.00 | 7,088.00 | 7,043.00 | 7,065.00 | 7,064.32 | 53 |
Jun 7, 2024 | 7,171.00 | 7,317.00 | 7,104.00 | 7,114.00 | 7,113.31 | 337 |
Jun 6, 2024 | 7,141.00 | 7,199.00 | 7,119.00 | 7,159.00 | 7,158.31 | 29 |
Jun 5, 2024 | 7,200.00 | 7,200.00 | 7,093.00 | 7,121.00 | 7,120.31 | 13,148 |
Jun 4, 2024 | 7,273.00 | 7,273.00 | 7,121.00 | 7,131.00 | 7,130.31 | 8,656 |
Jun 3, 2024 | 7,181.00 | 7,218.00 | 7,167.00 | 7,201.00 | 7,200.30 | 2,971 |
May 31, 2024 | 7,124.00 | 7,168.00 | 7,067.00 | 7,106.00 | 7,105.31 | 370 |
May 30, 2024 | 7,247.00 | 7,247.00 | 7,112.00 | 7,146.00 | 7,145.31 | 470 |
May 28, 2024 | 7,394.00 | 7,394.00 | 7,276.00 | 7,284.00 | 7,283.30 | 20,566 |
May 27, 2024 | 7,364.00 | 7,368.00 | 7,326.00 | 7,320.00 | 7,319.29 | 273 |
May 24, 2024 | 7,292.00 | 7,344.00 | 7,292.00 | 7,337.00 | 7,336.29 | 123 |
May 23, 2024 | 7,396.00 | 7,428.00 | 7,354.00 | 7,324.00 | 7,323.29 | 461 |
May 22, 2024 | 7,417.00 | 7,437.00 | 7,140.00 | 7,421.00 | 7,420.28 | 180 |
May 21, 2024 | 7,399.00 | 7,465.00 | 7,383.00 | 7,406.00 | 7,405.29 | 465 |
May 20, 2024 | 7,439.00 | 7,463.00 | 7,417.00 | 7,437.00 | 7,436.28 | 843 |
May 17, 2024 | 7,402.00 | 7,402.00 | 7,332.00 | 7,397.00 | 7,396.29 | 2,451 |
May 16, 2024 | 7,411.00 | 7,416.00 | 7,378.00 | 7,405.00 | 7,404.29 | 77 |
May 15, 2024 | 7,365.00 | 7,492.00 | 7,356.00 | 7,374.00 | 7,373.29 | 384 |
May 14, 2024 | 7,316.00 | 7,340.00 | 7,280.00 | 7,314.00 | 7,313.29 | 168 |
May 13, 2024 | 7,296.00 | 7,315.00 | 7,265.00 | 7,309.00 | 7,308.29 | 152 |
May 10, 2024 | 7,194.00 | 7,313.00 | 7,194.00 | 7,277.00 | 7,276.30 | 1,421 |
May 9, 2024 | 7,136.00 | 7,189.00 | 7,120.00 | 7,188.00 | 7,187.31 | 951 |
May 8, 2024 | 7,128.00 | 7,152.00 | 7,000.00 | 7,136.00 | 7,135.31 | 246 |
May 7, 2024 | 7,157.00 | 7,195.00 | 7,108.00 | 7,138.00 | 7,137.31 | 185 |
May 6, 2024 | 7,151.00 | 7,187.00 | 7,122.00 | 7,136.00 | 7,135.31 | 847 |
May 3, 2024 | 7,195.00 | 7,195.00 | 7,087.00 | 7,116.00 | 7,115.31 | 60,013 |
May 2, 2024 | 7,195.00 | 7,195.00 | 7,052.00 | 7,066.00 | 7,065.32 | 616 |
Apr 30, 2024 | 7,124.00 | 7,124.00 | 6,969.00 | 7,086.00 | 7,085.32 | 230 |
Apr 29, 2024 | 7,042.00 | 7,096.00 | 7,024.00 | 7,090.00 | 7,089.32 | 30,741 |
Apr 26, 2024 | 6,951.00 | 6,989.00 | 6,944.00 | 7,000.00 | 6,999.32 | 1,688 |
Apr 25, 2024 | 6,929.00 | 6,955.00 | 6,845.00 | 6,895.00 | 6,894.33 | 974 |
Apr 24, 2024 | 6,600.00 | 6,929.00 | 6,600.00 | 6,921.00 | 6,920.33 | 188,848 |
Apr 23, 2024 | 6,809.00 | 6,873.00 | 6,809.00 | 6,863.00 | 6,862.34 | 300 |
Apr 22, 2024 | 6,719.00 | 6,838.00 | 6,600.00 | 6,811.00 | 6,810.34 | 1,060 |
Apr 19, 2024 | 6,751.00 | 6,758.00 | 6,746.00 | 6,780.00 | 6,779.35 | 944 |
Apr 18, 2024 | 6,770.00 | 6,801.00 | 6,734.00 | 6,789.00 | 6,788.34 | 1,137 |
Apr 17, 2024 | 0.49 Dividend | |||||
Apr 17, 2024 | 6,765.00 | 6,798.00 | 6,747.00 | 6,766.00 | 6,765.35 | 341 |
Apr 16, 2024 | 6,947.00 | 6,947.00 | 6,762.00 | 6,764.00 | 6,762.86 | 221,116 |
Apr 15, 2024 | 6,975.00 | 6,993.00 | 6,929.00 | 6,925.00 | 6,923.83 | 725 |
Apr 12, 2024 | 7,063.00 | 7,063.00 | 6,996.00 | 6,990.00 | 6,988.82 | 21 |
Apr 11, 2024 | 7,043.00 | 7,043.00 | 6,669.00 | 7,001.00 | 6,999.82 | 24,951 |
Apr 10, 2024 | 7,104.00 | 7,104.00 | 7,006.00 | 7,039.00 | 7,037.81 | 28,044 |
Apr 9, 2024 | 6,997.00 | 7,059.00 | 6,930.00 | 7,011.00 | 7,009.81 | 16,391 |
Apr 8, 2024 | 6,972.00 | 7,010.00 | 6,950.00 | 7,001.00 | 6,999.82 | 3,433 |
Apr 5, 2024 | 6,995.00 | 6,995.00 | 6,900.00 | 6,964.00 | 6,962.82 | 131 |
Apr 4, 2024 | 6,936.00 | 7,031.00 | 6,873.00 | 6,994.00 | 6,992.82 | 4,070 |
Apr 3, 2024 | 6,882.00 | 6,887.00 | 6,846.00 | 6,869.00 | 6,867.84 | 11,946 |
Apr 2, 2024 | 6,931.00 | 7,061.00 | 6,876.00 | 6,883.00 | 6,881.84 | 1,892 |
Mar 28, 2024 | 6,870.00 | 6,902.00 | 6,843.00 | 6,902.00 | 6,900.83 | 1,031 |
Mar 27, 2024 | 6,826.00 | 6,846.00 | 6,802.00 | 6,840.00 | 6,838.84 | 839 |
Mar 26, 2024 | 6,774.00 | 6,830.00 | 6,758.00 | 6,801.00 | 6,799.85 | 4,008 |
Mar 25, 2024 | 6,744.00 | 6,753.00 | 6,702.00 | 6,758.00 | 6,756.86 | 2,251 |
Mar 22, 2024 | 6,595.00 | 6,755.00 | 6,595.00 | 6,744.00 | 6,742.86 | 25,919 |
Mar 20, 2024 | 6,554.00 | 6,653.00 | 6,554.00 | 6,649.00 | 6,647.88 | 34,638 |
Mar 19, 2024 | 6,785.00 | 6,800.00 | 6,591.00 | 6,608.00 | 6,606.88 | 2,362 |
Mar 18, 2024 | 6,780.00 | 6,780.00 | 6,665.00 | 6,664.00 | 6,662.87 | 211 |
Mar 15, 2024 | 6,726.00 | 6,755.00 | 6,726.00 | 6,734.00 | 6,732.86 | 37,846 |
Mar 14, 2024 | 6,975.00 | 7,000.00 | 6,715.00 | 6,754.00 | 6,752.86 | 31 |
Mar 13, 2024 | 6,744.00 | 6,841.00 | 6,732.00 | 6,834.00 | 6,832.84 | 29,703 |
Mar 12, 2024 | 6,802.00 | 6,813.00 | 6,667.00 | 6,744.00 | 6,742.86 | 1,744 |
Mar 11, 2024 | 6,709.00 | 6,737.00 | 6,703.00 | 6,726.00 | 6,724.86 | 290 |
Mar 8, 2024 | 6,665.00 | 6,798.00 | 6,665.00 | 6,749.00 | 6,747.86 | 35,474 |
Mar 7, 2024 | 6,694.00 | 6,798.00 | 6,673.00 | 6,723.00 | 6,721.86 | 748 |
Mar 6, 2024 | 6,598.00 | 6,715.00 | 6,598.00 | 6,721.00 | 6,719.86 | 1,024 |
Mar 5, 2024 | 6,622.00 | 6,633.00 | 6,583.00 | 6,586.00 | 6,584.89 | 1,043 |
Mar 4, 2024 | 6,650.00 | 6,763.00 | 6,640.00 | 6,640.00 | 6,638.88 | 2,045 |
Mar 1, 2024 | 6,640.00 | 6,675.00 | 6,633.00 | 6,650.00 | 6,648.88 | 348 |
Feb 29, 2024 | 6,653.00 | 6,667.00 | 6,595.00 | 6,640.00 | 6,638.88 | 8,587 |
Feb 28, 2024 | 6,683.00 | 6,683.00 | 6,601.00 | 6,609.00 | 6,607.88 | 2,416 |
Feb 27, 2024 | 6,710.00 | 6,738.00 | 6,686.00 | 6,688.00 | 6,686.87 | 2,048 |
Feb 26, 2024 | 6,975.00 | 6,975.00 | 6,658.00 | 6,748.00 | 6,746.86 | 1,205 |
Feb 23, 2024 | 6,728.99 | 6,728.99 | 6,728.99 | 6,728.99 | 6,727.85 | - |
Feb 22, 2024 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 6,714.86 | - |
Feb 21, 2024 | 6,609.61 | 6,609.61 | 6,609.61 | 6,609.61 | 6,608.49 | - |
Feb 20, 2024 | 6,605.29 | 6,605.29 | 6,605.29 | 6,605.29 | 6,604.18 | - |
Feb 19, 2024 | 6,663.19 | 6,663.19 | 6,663.19 | 6,663.19 | 6,662.06 | - |
Feb 16, 2024 | 6,668.50 | 6,668.50 | 6,668.50 | 6,668.50 | 6,667.38 | - |
Feb 15, 2024 | 6,624.69 | 6,624.69 | 6,624.69 | 6,624.69 | 6,623.57 | - |
Feb 14, 2024 | 6,596.40 | 6,596.40 | 6,596.40 | 6,596.40 | 6,595.28 | - |
Feb 13, 2024 | 6,603.26 | 6,603.26 | 6,603.26 | 6,603.26 | 6,602.15 | - |
Feb 12, 2024 | 6,724.00 | 6,730.00 | 6,685.00 | 6,737.00 | 6,735.86 | 969 |
Feb 9, 2024 | 6,639.27 | 6,639.27 | 6,639.27 | 6,639.27 | 6,638.15 | - |
Feb 8, 2024 | 6,673.45 | 6,673.45 | 6,673.45 | 6,673.45 | 6,672.32 | - |
Feb 7, 2024 | 6,730.21 | 6,730.21 | 6,730.21 | 6,730.21 | 6,729.07 | - |
Feb 6, 2024 | 6,758.28 | 6,758.28 | 6,758.28 | 6,758.28 | 6,757.13 | - |
Feb 5, 2024 | 6,700.83 | 6,700.83 | 6,700.83 | 6,700.83 | 6,699.70 | - |
Feb 2, 2024 | 6,736.67 | 6,736.67 | 6,736.67 | 6,736.67 | 6,735.53 | - |
Feb 1, 2024 | 6,746.13 | 6,746.13 | 6,746.13 | 6,746.13 | 6,744.99 | - |
Jan 31, 2024 | 6,756.05 | 6,756.05 | 6,756.05 | 6,756.05 | 6,754.91 | - |
Jan 30, 2024 | 6,762.55 | 6,762.55 | 6,762.55 | 6,762.55 | 6,761.40 | - |
Jan 29, 2024 | 6,743.90 | 6,743.90 | 6,743.90 | 6,743.90 | 6,742.76 | - |
Jan 26, 2024 | 6,814.07 | 6,814.07 | 6,814.07 | 6,814.07 | 6,812.91 | - |
Jan 25, 2024 | 6,712.21 | 6,712.21 | 6,712.21 | 6,712.21 | 6,711.07 | - |
Jan 24, 2024 | 0.31 Dividend | |||||
Jan 24, 2024 | 6,748.98 | 6,748.98 | 6,748.98 | 6,748.98 | 6,747.83 | - |
Jan 23, 2024 | 6,685.97 | 6,685.97 | 6,685.97 | 6,685.97 | 6,684.53 | - |
Jan 22, 2024 | 6,588.13 | 6,588.13 | 6,588.13 | 6,588.13 | 6,586.71 | - |
Jan 19, 2024 | 6,619.63 | 6,619.63 | 6,619.63 | 6,619.63 | 6,618.21 | - |
Jan 18, 2024 | 6,586.36 | 6,586.36 | 6,586.36 | 6,586.36 | 6,584.94 | - |
Jan 17, 2024 | 6,521.55 | 6,521.55 | 6,521.55 | 6,521.55 | 6,520.14 | - |
Jan 16, 2024 | 6,645.64 | 6,645.64 | 6,645.64 | 6,645.64 | 6,644.20 | - |
Jan 15, 2024 | 6,709.46 | 6,709.46 | 6,709.46 | 6,709.46 | 6,708.01 | - |
Jan 12, 2024 | 6,767.98 | 6,767.98 | 6,767.98 | 6,767.98 | 6,766.52 | - |
Jan 11, 2024 | 6,722.27 | 6,722.27 | 6,722.27 | 6,722.27 | 6,720.82 | - |
Jan 10, 2024 | 6,698.58 | 6,698.58 | 6,698.58 | 6,698.58 | 6,697.14 | - |
Jan 9, 2024 | 6,718.98 | 6,718.98 | 6,718.98 | 6,718.98 | 6,717.53 | - |