Kuwait KWF
Commercial Facilities Company S.A.K.P. (FACIL.KW)
275.00
-3.00
(-1.08%)
At close: 12:41:45 PM GMT+3
Currency in KWF 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 30, 2025 | 279.00 | 280.00 | 275.00 | 275.00 | 275.00 | 720,478 |
| Apr 29, 2025 | 276.00 | 278.00 | 275.00 | 278.00 | 278.00 | 1,427,086 |
| Apr 28, 2025 | 275.00 | 278.00 | 272.00 | 275.00 | 275.00 | 2,602,002 |
| Apr 27, 2025 | 273.00 | 274.00 | 271.00 | 274.00 | 274.00 | 932,327 |
| Apr 24, 2025 | 276.00 | 278.00 | 272.00 | 273.00 | 273.00 | 805,281 |
| Apr 23, 2025 | 275.00 | 276.00 | 271.00 | 275.00 | 275.00 | 866,903 |
| Apr 22, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 372,578 |
| Apr 21, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Apr 20, 2025 | 267.00 | 274.00 | 266.00 | 274.00 | 274.00 | 156,174 |
| Apr 17, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 110,000 |
| Apr 16, 2025 | 277.00 | 279.00 | 276.00 | 279.00 | 279.00 | 1,120,000 |
| Apr 15, 2025 | 270.00 | 276.00 | 269.00 | 276.00 | 276.00 | 1,120,907 |
| Apr 14, 2025 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | 135,000 |
| Apr 13, 2025 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 1,205,455 |
| Apr 10, 2025 | 275.00 | 276.00 | 274.00 | 276.00 | 276.00 | 1,151,939 |
| Apr 9, 2025 | 259.00 | 271.00 | 256.00 | 271.00 | 271.00 | 5,221,319 |
| Apr 8, 2025 | 255.00 | 274.00 | 253.00 | 263.00 | 263.00 | 1,231,734 |
| Apr 7, 2025 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 1,556,023 |
| Apr 6, 2025 | 250.00 | 250.00 | 243.00 | 246.00 | 246.00 | 46,000 |
| Apr 3, 2025 | 257.00 | 257.00 | 251.00 | 254.00 | 254.00 | 72,219 |
| Apr 2, 2025 | 252.00 | 257.00 | 252.00 | 257.00 | 257.00 | 11,232 |
| Mar 27, 2025 | 252.00 | 275.00 | 250.00 | 252.00 | 252.00 | 419,931 |
| Mar 26, 2025 | 252.00 | 253.00 | 252.00 | 252.00 | 252.00 | 214,218 |
| Mar 25, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 71,700 |
| Mar 24, 2025 | 253.00 | 253.00 | 251.00 | 252.00 | 252.00 | 359,170 |
| Mar 23, 2025 | 258.00 | 258.00 | 253.00 | 253.00 | 253.00 | 43,950 |
| Mar 20, 2025 | 261.00 | 262.00 | 248.00 | 250.00 | 250.00 | 1,524,312 |
| Mar 19, 2025 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 255,000 |
| Mar 18, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Mar 17, 2025 | 270.00 | 270.00 | 261.00 | 265.00 | 265.00 | 22,013 |
| Mar 16, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Mar 13, 2025 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | 24,712 |
| Mar 12, 2025 | 282.00 | 283.00 | 268.00 | 280.00 | 280.00 | 134,492 |
| Mar 11, 2025 | 269.00 | 282.00 | 269.00 | 282.00 | 282.00 | 8,002 |
| Mar 10, 2025 | 273.00 | 283.00 | 273.00 | 283.00 | 283.00 | 9,902 |
| Mar 9, 2025 | 267.00 | 267.00 | 266.00 | 266.00 | 266.00 | 200 |
| Mar 6, 2025 | 281.00 | 281.00 | 267.00 | 279.00 | 279.00 | 99,812 |
| Mar 5, 2025 | 263.00 | 279.00 | 260.00 | 279.00 | 279.00 | 273,260 |
| Mar 4, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 876,500 |
| Mar 3, 2025 | 261.00 | 264.00 | 261.00 | 264.00 | 264.00 | 900,262 |
| Mar 2, 2025 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 1,081,841 |
| Feb 24, 2025 | 259.00 | 262.00 | 259.00 | 262.00 | 262.00 | 471,013 |
| Feb 23, 2025 | 256.00 | 259.00 | 253.00 | 259.00 | 259.00 | 75,550 |
| Feb 20, 2025 | 261.00 | 261.00 | 257.00 | 259.00 | 259.00 | 140,350 |
| Feb 19, 2025 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | 164,683 |
| Feb 18, 2025 | 263.00 | 264.00 | 260.00 | 262.00 | 262.00 | 139,557 |
| Feb 17, 2025 | 263.00 | 264.00 | 261.00 | 263.00 | 263.00 | 102,470 |
| Feb 16, 2025 | 260.00 | 263.00 | 259.00 | 262.00 | 262.00 | 197,985 |
| Feb 13, 2025 | 263.00 | 263.00 | 259.00 | 262.00 | 262.00 | 30,428 |
| Feb 12, 2025 | 264.00 | 264.00 | 263.00 | 263.00 | 263.00 | 1,600 |
| Feb 11, 2025 | 265.00 | 265.00 | 262.00 | 265.00 | 265.00 | 142,300 |
| Feb 10, 2025 | 259.00 | 275.00 | 259.00 | 275.00 | 275.00 | 288,060 |
| Feb 9, 2025 | 261.00 | 263.00 | 261.00 | 263.00 | 263.00 | 37,500 |
| Feb 6, 2025 | 263.00 | 264.00 | 258.00 | 261.00 | 261.00 | 15,739 |
| Feb 5, 2025 | 263.00 | 265.00 | 263.00 | 265.00 | 265.00 | 2,074 |
| Feb 4, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 10,000 |
| Feb 3, 2025 | 260.00 | 264.00 | 260.00 | 263.00 | 263.00 | 31,205 |
| Feb 2, 2025 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | 247,233 |
| Jan 29, 2025 | 276.00 | 279.00 | 260.00 | 265.00 | 265.00 | 629,957 |
| Jan 28, 2025 | 276.00 | 276.00 | 271.00 | 276.00 | 276.00 | 5,002 |
| Jan 27, 2025 | 260.00 | 279.00 | 259.00 | 279.00 | 279.00 | 221,860 |
| Jan 26, 2025 | 256.00 | 275.00 | 255.00 | 272.00 | 272.00 | 228,436 |
| Jan 23, 2025 | 251.00 | 255.00 | 251.00 | 255.00 | 255.00 | 4,501 |
| Jan 22, 2025 | 251.00 | 256.00 | 251.00 | 256.00 | 256.00 | 4,900 |
| Jan 21, 2025 | 255.00 | 258.00 | 247.00 | 258.00 | 258.00 | 100,150 |
| Jan 20, 2025 | 253.00 | 260.00 | 253.00 | 260.00 | 260.00 | 240,145 |
| Jan 19, 2025 | 251.00 | 248.00 | 254.00 | 254.00 | 254.00 | 19,200 |
| Jan 16, 2025 | 255.00 | 258.00 | 251.00 | 252.00 | 252.00 | 261,540 |
| Jan 15, 2025 | 251.00 | 254.00 | 251.00 | 254.00 | 254.00 | 704,500 |
| Jan 14, 2025 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 32,200 |
| Jan 13, 2025 | 248.00 | 251.00 | 248.00 | 250.00 | 250.00 | 53,731 |
| Jan 12, 2025 | 250.00 | 253.00 | 250.00 | 251.00 | 251.00 | 121,400 |
| Jan 9, 2025 | 248.00 | 253.00 | 248.00 | 252.00 | 252.00 | 828,890 |
| Jan 8, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Jan 7, 2025 | 249.00 | 249.00 | 248.00 | 248.00 | 248.00 | 42,826 |
| Jan 6, 2025 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | 70,000 |
| Jan 5, 2025 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 268,364 |
| Dec 31, 2024 | 244.00 | 248.00 | 237.00 | 244.00 | 244.00 | 159,115 |
| Dec 30, 2024 | 253.00 | 253.00 | 241.00 | 249.00 | 249.00 | 69,060 |
| Dec 29, 2024 | 249.00 | 253.00 | 249.00 | 253.00 | 253.00 | 419,841 |
| Dec 26, 2024 | 250.00 | 252.00 | 247.00 | 250.00 | 250.00 | 409,694 |
| Dec 25, 2024 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | 244,891 |
| Dec 24, 2024 | 246.00 | 248.00 | 245.00 | 248.00 | 248.00 | 682,002 |
| Dec 23, 2024 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 7,555 |
| Dec 22, 2024 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 9,648 |
| Dec 19, 2024 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 85,040 |
| Dec 18, 2024 | 247.00 | 248.00 | 241.00 | 244.00 | 244.00 | 53,548 |
| Dec 17, 2024 | 238.00 | 248.00 | 237.00 | 248.00 | 248.00 | 493,040 |
| Dec 16, 2024 | 238.00 | 245.00 | 238.00 | 239.00 | 239.00 | 362,241 |
| Dec 15, 2024 | 240.00 | 240.00 | 235.00 | 239.00 | 239.00 | 168,253 |
| Dec 12, 2024 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 24,408 |
| Dec 11, 2024 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | 554,500 |
| Dec 10, 2024 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | 54,200 |
| Dec 9, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 11,301 |
| Dec 8, 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 23,736 |
| Dec 5, 2024 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 41,627 |
| Dec 4, 2024 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 16,062 |
| Dec 3, 2024 | 243.00 | 243.00 | 233.00 | 238.00 | 238.00 | 60,287 |
| Dec 2, 2024 | 240.00 | 240.00 | 237.00 | 240.00 | 240.00 | 32,448 |
| Nov 28, 2024 | 239.00 | 248.00 | 235.00 | 242.00 | 242.00 | 536,101 |
| Nov 27, 2024 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 1,906,588 |
| Nov 26, 2024 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | 98,243 |
| Nov 25, 2024 | 228.00 | 231.00 | 228.00 | 231.00 | 231.00 | 355,757 |
| Nov 24, 2024 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | 24,385 |
| Nov 21, 2024 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | 358,642 |
| Nov 20, 2024 | 227.00 | 232.00 | 227.00 | 227.00 | 227.00 | 1,452,530 |
| Nov 19, 2024 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 882,287 |
| Nov 18, 2024 | 223.00 | 223.00 | 222.00 | 223.00 | 223.00 | 444,200 |
| Nov 17, 2024 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | 163,181 |
| Nov 14, 2024 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 1,973,860 |
| Nov 13, 2024 | 219.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1,633,102 |
| Nov 12, 2024 | 215.00 | 218.00 | 214.00 | 218.00 | 218.00 | 757,904 |
| Nov 11, 2024 | 213.00 | 214.00 | 212.00 | 214.00 | 214.00 | 271,907 |
| Nov 10, 2024 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | 26,800 |
| Nov 7, 2024 | 214.00 | 214.00 | 211.00 | 212.00 | 212.00 | 40,000 |
| Nov 6, 2024 | 215.00 | 216.00 | 209.00 | 210.00 | 210.00 | 1,481,359 |
| Nov 5, 2024 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 138,651 |
| Nov 4, 2024 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | 116,749 |
| Nov 3, 2024 | 214.00 | 217.00 | 214.00 | 216.00 | 216.00 | 61,480 |
| Oct 31, 2024 | 213.00 | 217.00 | 212.00 | 217.00 | 217.00 | 152,083 |
| Oct 30, 2024 | 214.00 | 215.00 | 214.00 | 214.00 | 214.00 | 33,162 |
| Oct 29, 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 70,009 |
| Oct 28, 2024 | 216.00 | 217.00 | 212.00 | 214.00 | 214.00 | 162,204 |
| Oct 27, 2024 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 95,590 |
| Oct 24, 2024 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 186,500 |
| Oct 23, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 246,368 |
| Oct 22, 2024 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | 25,000 |
| Oct 21, 2024 | 215.00 | 215.00 | 212.00 | 214.00 | 214.00 | 125,339 |
| Oct 20, 2024 | 216.00 | 216.00 | 215.00 | 216.00 | 216.00 | 130,176 |
| Oct 17, 2024 | 216.00 | 217.00 | 214.00 | 217.00 | 217.00 | 344,107 |
| Oct 16, 2024 | 217.00 | 217.00 | 215.00 | 217.00 | 217.00 | 37,782 |
| Oct 15, 2024 | 215.00 | 218.00 | 215.00 | 217.00 | 217.00 | 202,294 |
| Oct 14, 2024 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | 23,050 |
| Oct 13, 2024 | 216.00 | 216.00 | 215.00 | 216.00 | 216.00 | 61,066 |
| Oct 10, 2024 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 219,000 |
| Oct 9, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Oct 8, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 156,713 |
| Oct 7, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 145,000 |
| Oct 6, 2024 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | 24,530 |
| Oct 3, 2024 | 214.00 | 217.00 | 214.00 | 216.00 | 216.00 | 253,952 |
| Oct 2, 2024 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 579,414 |
| Oct 1, 2024 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 175,150 |
| Sep 30, 2024 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 103,379 |
| Sep 29, 2024 | 214.00 | 214.00 | 211.00 | 212.00 | 212.00 | 53,150 |
| Sep 26, 2024 | 213.00 | 214.00 | 213.00 | 213.00 | 213.00 | 11,100 |
| Sep 25, 2024 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | 77,080 |
| Sep 24, 2024 | 214.00 | 215.00 | 212.00 | 212.00 | 212.00 | 230,112 |
| Sep 23, 2024 | 207.00 | 216.00 | 206.00 | 215.00 | 215.00 | 116,225 |
| Sep 22, 2024 | 212.00 | 216.00 | 206.00 | 216.00 | 216.00 | 10,461 |
| Sep 19, 2024 | 213.00 | 214.00 | 211.00 | 213.00 | 213.00 | 42,806 |
| Sep 18, 2024 | 212.00 | 214.00 | 210.00 | 213.00 | 213.00 | 253,462 |
| Sep 17, 2024 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | 48,313 |
| Sep 16, 2024 | 210.00 | 213.00 | 210.00 | 213.00 | 213.00 | 16,446 |
| Sep 12, 2024 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 90,621 |
| Sep 11, 2024 | 213.00 | 216.00 | 210.00 | 215.00 | 215.00 | 257,118 |
| Sep 10, 2024 | 214.00 | 216.00 | 213.00 | 216.00 | 216.00 | 15,003 |
| Sep 9, 2024 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | 160,712 |
| Sep 8, 2024 | 212.00 | 214.00 | 211.00 | 214.00 | 214.00 | 270,336 |
| Sep 5, 2024 | 206.00 | 215.00 | 205.00 | 214.00 | 214.00 | 130,538 |
| Sep 4, 2024 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 70,602 |
| Sep 3, 2024 | 203.00 | 208.00 | 203.00 | 205.00 | 205.00 | 96,790 |
| Sep 2, 2024 | 205.00 | 205.00 | 201.00 | 204.00 | 204.00 | 53,902 |
| Sep 1, 2024 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 64,467 |
| Aug 29, 2024 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 117,377 |
| Aug 28, 2024 | 214.00 | 214.00 | 210.00 | 213.00 | 213.00 | 5,078 |
| Aug 27, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 345,613 |
| Aug 26, 2024 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 149,588 |
| Aug 25, 2024 | 208.00 | 208.00 | 205.00 | 208.00 | 208.00 | 35,356 |
| Aug 22, 2024 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 512,979 |
| Aug 21, 2024 | 208.00 | 208.00 | 203.00 | 204.00 | 204.00 | 30,000 |
| Aug 20, 2024 | 204.00 | 206.00 | 201.00 | 204.00 | 204.00 | 1,633,427 |
| Aug 19, 2024 | 204.00 | 207.00 | 201.00 | 206.00 | 206.00 | 397,407 |
| Aug 18, 2024 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | 527,936 |
| Aug 15, 2024 | 194.00 | 201.00 | 193.00 | 200.00 | 200.00 | 376,046 |
| Aug 14, 2024 | 190.00 | 199.00 | 190.00 | 198.00 | 198.00 | 954,173 |
| Aug 13, 2024 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 32,500 |
| Aug 12, 2024 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 10,500 |
| Aug 11, 2024 | 194.00 | 197.00 | 189.00 | 191.00 | 191.00 | 47,002 |
| Aug 8, 2024 | 189.00 | 192.00 | 187.00 | 192.00 | 192.00 | 918,101 |
| Aug 7, 2024 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | 313,000 |
| Aug 6, 2024 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1,393,599 |
| Aug 5, 2024 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 776,462 |
| Aug 4, 2024 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | 156,555 |
| Aug 1, 2024 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | 1,179,748 |
| Jul 31, 2024 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | 47,573 |
| Jul 30, 2024 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 96,878 |
| Jul 29, 2024 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 59,553 |
| Jul 28, 2024 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | 107,863 |
| Jul 25, 2024 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | 43,913 |
| Jul 24, 2024 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 65,177 |
| Jul 23, 2024 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | 163,481 |
| Jul 22, 2024 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | 256,304 |
| Jul 21, 2024 | 188.00 | 188.00 | 187.00 | 188.00 | 188.00 | 70,220 |
| Jul 18, 2024 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 46,644 |
| Jul 17, 2024 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 68,920 |
| Jul 16, 2024 | 189.00 | 190.00 | 188.00 | 188.00 | 188.00 | 34,830 |
| Jul 15, 2024 | 190.00 | 191.00 | 186.00 | 189.00 | 189.00 | 208,052 |
| Jul 14, 2024 | 188.00 | 191.00 | 188.00 | 190.00 | 190.00 | 180,715 |
| Jul 11, 2024 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 356,672 |
| Jul 10, 2024 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | 74,280 |
| Jul 9, 2024 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 156,888 |
| Jul 8, 2024 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 60,205 |
| Jul 4, 2024 | 184.00 | 189.00 | 183.00 | 183.00 | 183.00 | 61,000 |
| Jul 3, 2024 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | 127,137 |
| Jul 2, 2024 | 181.00 | 183.00 | 181.00 | 181.00 | 181.00 | 123,700 |
| Jul 1, 2024 | 180.00 | 182.00 | 179.00 | 182.00 | 182.00 | 85,022 |
| Jun 30, 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 50,960 |
| Jun 27, 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 71,454 |
| Jun 26, 2024 | 178.00 | 181.00 | 178.00 | 179.00 | 179.00 | 28,061 |
| Jun 25, 2024 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | 96,422 |
| Jun 24, 2024 | 179.00 | 182.00 | 178.00 | 182.00 | 182.00 | 93,408 |
| Jun 23, 2024 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 84,995 |
| Jun 20, 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 245,936 |
| Jun 19, 2024 | 178.00 | 180.00 | 176.00 | 180.00 | 180.00 | 25,005 |
| Jun 13, 2024 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 428,295 |
| Jun 12, 2024 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 113,000 |
| Jun 11, 2024 | 180.00 | 182.00 | 177.00 | 179.00 | 179.00 | 258,014 |
| Jun 10, 2024 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 307,992 |
| Jun 9, 2024 | 176.00 | 179.00 | 176.00 | 177.00 | 177.00 | 79,429 |
| Jun 6, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 20,000 |
| Jun 5, 2024 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 102,171 |
| Jun 4, 2024 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 250,500 |
| Jun 3, 2024 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | 214,450 |
| Jun 2, 2024 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | 206,920 |
| May 30, 2024 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 154,481 |
| May 29, 2024 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | 83,497 |
| May 28, 2024 | 174.00 | 178.00 | 174.00 | 177.00 | 177.00 | 318,270 |
| May 27, 2024 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 157,757 |
| May 26, 2024 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 137,428 |
| May 23, 2024 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | 23,420 |
| May 22, 2024 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 172,313 |
| May 21, 2024 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 50,872 |
| May 20, 2024 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 69,677 |
| May 19, 2024 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 173 |
| May 16, 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 152,246 |
| May 15, 2024 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | 52,050 |
| May 14, 2024 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 124,741 |
| May 13, 2024 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 997,940 |
| May 12, 2024 | 175.00 | 177.00 | 169.00 | 169.00 | 169.00 | 1,119,954 |
| May 9, 2024 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 128,087 |
| May 8, 2024 | 175.00 | 177.00 | 173.00 | 177.00 | 177.00 | 188,095 |
| May 7, 2024 | 171.00 | 176.00 | 171.00 | 176.00 | 176.00 | 310,411 |
| May 6, 2024 | 175.00 | 177.00 | 172.00 | 172.00 | 172.00 | 258,846 |
| May 5, 2024 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 63,062 |
| May 2, 2024 | 176.00 | 176.00 | 173.00 | 176.00 | 176.00 | 35,670 |
| May 1, 2024 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 13,010 |
| Apr 30, 2024 | 176.00 | 180.00 | 175.00 | 175.00 | 175.00 | 164,757 |