Unlock stock picks and a broker-level newsfeed that powers Wall Street.
117.00
+4.00
+(3.54%)
At close: 11:28:43 AM 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 516,793 |
| Mar 11, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 478,661 |
| Mar 10, 2025 | 112.00 | 119.00 | 111.00 | 118.00 | 118.00 | 2,421,410 |
| Mar 9, 2025 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 343,305 |
| Mar 6, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 442,383 |
| Mar 5, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 751,036 |
| Mar 4, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 377,546 |
| Mar 3, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 913,400 |
| Mar 2, 2025 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 394,119 |
| Feb 24, 2025 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 2,243,044 |
| Feb 23, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1,060,440 |
| Feb 20, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 698,704 |
| Feb 19, 2025 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,920,843 |
| Feb 18, 2025 | 125.00 | 127.00 | 117.00 | 119.00 | 119.00 | 6,411,573 |
| Feb 17, 2025 | 120.00 | 127.00 | 120.00 | 126.00 | 126.00 | 13,808,462 |
| Feb 16, 2025 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 8,419,739 |
| Feb 13, 2025 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 985,483 |
| Feb 12, 2025 | 114.00 | 120.00 | 114.00 | 116.00 | 116.00 | 4,187,058 |
| Feb 11, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 198,578 |
| Feb 10, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,852,982 |
| Feb 9, 2025 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 2,430,416 |
| Feb 6, 2025 | 111.00 | 121.00 | 111.00 | 113.00 | 113.00 | 10,076,581 |
| Feb 5, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 544,701 |
| Feb 4, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 550,237 |
| Feb 3, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 634,703 |
| Feb 2, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 611,884 |
| Jan 29, 2025 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,345,644 |
| Jan 28, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 896,803 |
| Jan 27, 2025 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 2,380,600 |
| Jan 26, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 219,116 |
| Jan 23, 2025 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 671,455 |
| Jan 22, 2025 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 1,403,844 |
| Jan 21, 2025 | 115.00 | 119.00 | 114.00 | 114.00 | 114.00 | 3,656,201 |
| Jan 20, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,300,339 |
| Jan 19, 2025 | 109.00 | 109.00 | 111.00 | 111.00 | 111.00 | 369,066 |
| Jan 16, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 902,505 |
| Jan 15, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1,227,274 |
| Jan 14, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 306,480 |
| Jan 13, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 482,176 |
| Jan 12, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 204,500 |
| Jan 9, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 275,715 |
| Jan 8, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 880,117 |
| Jan 7, 2025 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 463,416 |
| Jan 6, 2025 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,463,707 |
| Jan 5, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 542,651 |
| Dec 31, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 38,014 |
| Dec 30, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 358,208 |
| Dec 29, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 173,400 |
| Dec 26, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 396,360 |
| Dec 25, 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 344,000 |
| Dec 24, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 954,163 |
| Dec 23, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 56,580 |
| Dec 22, 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 473,270 |
| Dec 19, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 250,377 |
| Dec 18, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 1,033,876 |
| Dec 17, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 77,501 |
| Dec 16, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2,216,274 |
| Dec 15, 2024 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 672,930 |
| Dec 12, 2024 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 692,624 |
| Dec 11, 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1,281,095 |
| Dec 10, 2024 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 304,833 |
| Dec 9, 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 258,855 |
| Dec 8, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 654,442 |
| Dec 5, 2024 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,443,556 |
| Dec 4, 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 820,000 |
| Dec 3, 2024 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,786,040 |
| Dec 2, 2024 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 220,250 |
| Nov 28, 2024 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 837,578 |
| Nov 27, 2024 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 2,826,415 |
| Nov 26, 2024 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,851,385 |
| Nov 25, 2024 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2,629,927 |
| Nov 24, 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 424,546 |
| Nov 21, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 281,226 |
| Nov 20, 2024 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 541,780 |
| Nov 19, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 2,201,072 |
| Nov 18, 2024 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,293,018 |
| Nov 17, 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,107,716 |
| Nov 14, 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,364,972 |
| Nov 13, 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 972,945 |
| Nov 12, 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,750,980 |
| Nov 11, 2024 | 112.00 | 117.00 | 112.00 | 116.00 | 116.00 | 3,298,360 |
| Nov 10, 2024 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2,106,446 |
| Nov 7, 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 480,311 |
| Nov 6, 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,335,560 |
| Nov 5, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 529,365 |
| Nov 4, 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 511,760 |
| Nov 3, 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,058,898 |
| Oct 31, 2024 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,390,920 |
| Oct 30, 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,107,228 |
| Oct 29, 2024 | 117.00 | 118.00 | 113.00 | 117.00 | 117.00 | 1,485,629 |
| Oct 28, 2024 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 3,621,642 |
| Oct 27, 2024 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2,714,810 |
| Oct 24, 2024 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 3,319,032 |
| Oct 23, 2024 | 117.00 | 119.00 | 112.00 | 113.00 | 113.00 | 7,957,967 |
| Oct 22, 2024 | 114.00 | 123.00 | 113.00 | 116.00 | 116.00 | 18,067,070 |
| Oct 21, 2024 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,707,974 |
| Oct 20, 2024 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | 1,837,682 |
| Oct 17, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 2,110,582 |
| Oct 16, 2024 | 117.00 | 121.00 | 115.00 | 116.00 | 116.00 | 6,552,859 |
| Oct 15, 2024 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 13,012,077 |
| Oct 14, 2024 | 138.00 | 142.00 | 120.00 | 120.00 | 120.00 | 47,391,805 |
| Oct 13, 2024 | 125.00 | 133.00 | 124.00 | 133.00 | 133.00 | 23,453,374 |
| Oct 10, 2024 | 115.00 | 123.00 | 115.00 | 120.00 | 120.00 | 11,036,976 |
| Oct 9, 2024 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | 3,221,919 |
| Oct 8, 2024 | 111.00 | 120.00 | 109.00 | 120.00 | 120.00 | 5,188,903 |
| Oct 7, 2024 | 106.00 | 117.00 | 105.00 | 111.00 | 111.00 | 4,673,910 |
| Oct 6, 2024 | 108.00 | 108.00 | 101.00 | 104.00 | 104.00 | 3,700,256 |
| Oct 3, 2024 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 2,719,617 |
| Oct 2, 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 3,654,771 |
| Oct 1, 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,668,616 |
| Sep 30, 2024 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 3,074,253 |
| Sep 29, 2024 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1,669,381 |
| Sep 26, 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1,217,856 |
| Sep 25, 2024 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 724,193 |
| Sep 24, 2024 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 2,035,435 |
| Sep 23, 2024 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 946,708 |
| Sep 22, 2024 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 4,811,761 |
| Sep 19, 2024 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,079,684 |
| Sep 18, 2024 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 289,179 |
| Sep 17, 2024 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 2,479,443 |
| Sep 16, 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1,042,940 |
| Sep 12, 2024 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,469,179 |
| Sep 11, 2024 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2,169,624 |
| Sep 10, 2024 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 2,660,848 |
| Sep 9, 2024 | 113.00 | 122.00 | 112.00 | 120.00 | 120.00 | 8,158,653 |
| Sep 8, 2024 | 109.00 | 113.00 | 107.00 | 111.00 | 111.00 | 4,353,349 |
| Sep 5, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,158,420 |
| Sep 4, 2024 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 983,189 |
| Sep 3, 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 507,598 |
| Sep 2, 2024 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 475,503 |
| Sep 1, 2024 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 548,443 |
| Aug 29, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 924,110 |
| Aug 28, 2024 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,141,097 |
| Aug 27, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 883,149 |
| Aug 26, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,290,648 |
| Aug 25, 2024 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,860,950 |
| Aug 22, 2024 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 3,706,818 |
| Aug 21, 2024 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 3,701,165 |
| Aug 20, 2024 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,341,083 |
| Aug 19, 2024 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 2,366,414 |
| Aug 18, 2024 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,825,081 |
| Aug 15, 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 1,151,035 |
| Aug 14, 2024 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | 4,911,925 |
| Aug 13, 2024 | 110.00 | 116.00 | 110.00 | 110.00 | 110.00 | 5,674,320 |
| Aug 12, 2024 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | 6,186,842 |
| Aug 11, 2024 | 105.00 | 116.00 | 105.00 | 110.00 | 110.00 | 8,482,847 |
| Aug 8, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,706,282 |
| Aug 7, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 888,459 |
| Aug 6, 2024 | 97.60 | 106.00 | 97.60 | 103.00 | 103.00 | 2,565,594 |
| Aug 5, 2024 | 107.00 | 107.00 | 96.60 | 97.40 | 97.40 | 3,233,215 |
| Aug 4, 2024 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | 1,753,330 |
| Aug 1, 2024 | 113.00 | 113.00 | 109.00 | 113.00 | 113.00 | 853,811 |
| Jul 31, 2024 | 117.00 | 118.00 | 110.00 | 112.00 | 112.00 | 1,715,379 |
| Jul 30, 2024 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 926,147 |
| Jul 29, 2024 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 2,120,082 |
| Jul 28, 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 2,731,209 |
| Jul 25, 2024 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 4,141,326 |
| Jul 24, 2024 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 3,638,763 |
| Jul 23, 2024 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 1,871,999 |
| Jul 22, 2024 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1,535,855 |
| Jul 21, 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 505,649 |
| Jul 18, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 2,961,549 |
| Jul 17, 2024 | 119.00 | 122.00 | 116.00 | 118.00 | 118.00 | 3,871,212 |
| Jul 16, 2024 | 123.00 | 124.00 | 117.00 | 117.00 | 117.00 | 6,540,163 |
| Jul 15, 2024 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,701,826 |
| Jul 14, 2024 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | 5,189,975 |
| Jul 11, 2024 | 125.00 | 130.00 | 123.00 | 124.00 | 124.00 | 9,330,873 |
| Jul 10, 2024 | 129.00 | 132.00 | 122.00 | 124.00 | 124.00 | 20,324,756 |
| Jul 9, 2024 | 156.00 | 156.00 | 123.00 | 128.00 | 128.00 | 33,010,900 |
| Jul 8, 2024 | 154.00 | 156.00 | 152.00 | 156.00 | 156.00 | 3,420,803 |
| Jul 4, 2024 | 146.00 | 153.00 | 144.00 | 153.00 | 153.00 | 2,785,323 |
| Jul 3, 2024 | 153.00 | 158.00 | 144.00 | 144.00 | 144.00 | 3,504,107 |
| Jul 2, 2024 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 349,010 |
| Jul 1, 2024 | 156.00 | 157.00 | 150.00 | 155.00 | 155.00 | 1,239,487 |
| Jun 30, 2024 | 150.00 | 157.00 | 150.00 | 155.00 | 155.00 | 1,441,039 |
| Jun 27, 2024 | 150.00 | 153.00 | 147.00 | 150.00 | 150.00 | 239,250 |
| Jun 26, 2024 | 152.00 | 153.00 | 145.00 | 148.00 | 148.00 | 409,583 |
| Jun 25, 2024 | 144.00 | 150.00 | 141.00 | 149.00 | 149.00 | 479,001 |
| Jun 24, 2024 | 147.00 | 148.00 | 141.00 | 141.00 | 141.00 | 407,529 |
| Jun 23, 2024 | 147.00 | 152.00 | 146.00 | 146.00 | 146.00 | 371,899 |
| Jun 20, 2024 | 139.00 | 147.00 | 136.00 | 147.00 | 147.00 | 345,509 |
| Jun 19, 2024 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 227,123 |
| Jun 13, 2024 | 145.00 | 145.00 | 134.00 | 135.00 | 135.00 | 570,361 |
| Jun 12, 2024 | 146.00 | 147.00 | 139.00 | 139.00 | 139.00 | 1,126,636 |
| Jun 11, 2024 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | 819,423 |
| Jun 10, 2024 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | 358,494 |
| Jun 9, 2024 | 134.00 | 148.00 | 134.00 | 138.00 | 138.00 | 1,405,431 |
| Jun 6, 2024 | 130.00 | 136.00 | 128.00 | 133.00 | 133.00 | 1,469,647 |
| Jun 5, 2024 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | 1,265,886 |
| Jun 4, 2024 | 131.00 | 135.00 | 126.00 | 130.00 | 130.00 | 1,431,632 |
| Jun 3, 2024 | 137.00 | 138.00 | 130.00 | 130.00 | 130.00 | 249,886 |
| Jun 2, 2024 | 134.00 | 141.00 | 134.00 | 134.00 | 134.00 | 443,688 |
| May 30, 2024 | 138.00 | 140.00 | 133.00 | 140.00 | 140.00 | 441,050 |
| May 29, 2024 | 135.00 | 143.00 | 132.00 | 133.00 | 133.00 | 1,545,285 |
| May 28, 2024 | 151.00 | 151.00 | 133.00 | 133.00 | 133.00 | 2,061,105 |
| May 27, 2024 | 151.00 | 160.00 | 142.00 | 151.00 | 151.00 | 4,891,220 |
| May 26, 2024 | 156.00 | 158.00 | 147.00 | 148.00 | 148.00 | 1,007,620 |
| May 23, 2024 | 162.00 | 162.00 | 153.00 | 158.00 | 158.00 | 406,614 |
| May 22, 2024 | 160.00 | 162.00 | 153.00 | 159.00 | 159.00 | 859,008 |
| May 21, 2024 | 150.00 | 160.00 | 148.00 | 157.00 | 157.00 | 2,768,686 |
| May 20, 2024 | 165.00 | 167.00 | 145.00 | 148.00 | 148.00 | 3,793,743 |
| May 19, 2024 | 184.00 | 186.00 | 161.00 | 161.00 | 161.00 | 161 |
| May 16, 2024 | 188.00 | 189.00 | 180.00 | 184.00 | 184.00 | 3,799,871 |
| May 15, 2024 | 177.00 | 192.00 | 177.00 | 186.00 | 186.00 | 8,268,353 |
| May 14, 2024 | 187.00 | 187.00 | 180.00 | 184.00 | 184.00 | 4,143,401 |
| May 13, 2024 | 175.00 | 183.00 | 173.00 | 183.00 | 183.00 | 8,046,916 |
| May 12, 2024 | 166.00 | 178.00 | 163.00 | 174.00 | 174.00 | 10,478,586 |
| May 9, 2024 | 188.00 | 190.00 | 162.00 | 162.00 | 162.00 | 4,264,290 |
| May 8, 2024 | 176.00 | 193.00 | 169.00 | 186.00 | 186.00 | 8,750,185 |
| May 7, 2024 | 166.00 | 177.00 | 166.00 | 176.00 | 176.00 | 8,184,385 |
| May 6, 2024 | 160.00 | 165.00 | 156.00 | 165.00 | 165.00 | 5,857,429 |
| May 5, 2024 | 157.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1,509,407 |
| May 2, 2024 | 162.00 | 165.00 | 153.00 | 157.00 | 157.00 | 7,241,663 |
| May 1, 2024 | 155.00 | 163.00 | 153.00 | 162.00 | 162.00 | 7,460,955 |
| Apr 30, 2024 | 153.00 | 158.00 | 147.00 | 155.00 | 155.00 | 7,170,532 |
| Apr 29, 2024 | 145.00 | 157.00 | 144.00 | 152.00 | 152.00 | 7,293,442 |
| Apr 28, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Apr 25, 2024 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2,587,367 |
| Apr 24, 2024 | 126.00 | 136.00 | 125.00 | 136.00 | 136.00 | 4,538,364 |
| Apr 23, 2024 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 959,878 |
| Apr 22, 2024 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 177,130 |
| Apr 21, 2024 | 8.00 Dividend | |||||
| Apr 21, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 114,335 |
| Apr 18, 2024 | 126.00 | 128.00 | 123.00 | 123.00 | 122.99 | 1,695,421 |
| Apr 17, 2024 | 124.00 | 127.00 | 122.00 | 127.00 | 126.99 | 208,640 |
| Apr 16, 2024 | 124.00 | 124.00 | 120.00 | 124.00 | 123.99 | 139,000 |
| Apr 15, 2024 | 125.00 | 127.00 | 122.00 | 124.00 | 123.99 | 376,717 |
| Apr 14, 2024 | 122.00 | 128.00 | 116.00 | 121.00 | 120.99 | 672,108 |
| Apr 8, 2024 | 127.00 | 129.00 | 123.00 | 128.00 | 127.99 | 404,124 |
| Apr 3, 2024 | 127.00 | 128.00 | 124.00 | 127.00 | 126.99 | 162,215 |
| Apr 2, 2024 | 126.00 | 127.00 | 124.00 | 127.00 | 126.99 | 375,504 |
| Apr 1, 2024 | 126.00 | 126.00 | 122.00 | 125.00 | 124.99 | 579,807 |
| Mar 31, 2024 | 127.00 | 129.00 | 124.00 | 125.00 | 124.99 | 3,200,527 |
| Mar 28, 2024 | 135.00 | 135.00 | 127.00 | 127.00 | 126.99 | 2,278,466 |
| Mar 27, 2024 | 141.00 | 144.00 | 133.00 | 133.00 | 132.99 | 6,200,125 |
| Mar 26, 2024 | 135.00 | 141.00 | 135.00 | 141.00 | 140.99 | 3,536,585 |
| Mar 24, 2024 | 140.00 | 141.00 | 130.00 | 132.00 | 131.99 | 2,277,060 |
| Mar 21, 2024 | 145.00 | 147.00 | 138.00 | 139.00 | 138.99 | 5,706,362 |
| Mar 20, 2024 | 141.00 | 144.00 | 139.00 | 144.00 | 143.99 | 1,760,633 |
| Mar 19, 2024 | 140.00 | 143.00 | 137.00 | 140.00 | 139.99 | 2,271,076 |
| Mar 18, 2024 | 147.00 | 149.00 | 136.00 | 139.00 | 138.99 | 4,800,495 |
| Mar 17, 2024 | 149.00 | 151.00 | 145.00 | 145.00 | 144.99 | 4,110,796 |
| Mar 14, 2024 | 144.00 | 150.00 | 142.00 | 150.00 | 149.99 | 6,237,315 |
| Mar 13, 2024 | 140.00 | 144.00 | 138.00 | 143.00 | 142.99 | 6,811,102 |
| Mar 12, 2024 | 135.00 | 139.00 | 135.00 | 139.00 | 138.99 | 4,404,976 |