At close: December 20 at 4:08:29 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4,626.00 | 4,626.00 | 4,577.00 | 4,640.00 | 4,640.00 | 3,240 |
| Dec 19, 2024 | 4,516.00 | 4,637.00 | 4,516.00 | 4,679.00 | 4,679.00 | 973 |
| Dec 18, 2024 | 4,950.00 | 4,950.00 | 4,729.00 | 4,747.00 | 4,747.00 | 3,642 |
| Dec 17, 2024 | 4,722.00 | 4,789.00 | 4,699.00 | 4,768.00 | 4,768.00 | 8,656 |
| Dec 13, 2024 | 4,700.00 | 4,778.00 | 4,700.00 | 4,766.00 | 4,766.00 | 1,763 |
| Dec 12, 2024 | 4,720.00 | 4,729.00 | 4,706.00 | 4,717.00 | 4,717.00 | 5,687 |
| Dec 11, 2024 | 4,805.00 | 4,805.00 | 4,746.00 | 4,760.00 | 4,760.00 | 5,493 |
| Dec 10, 2024 | 4,805.00 | 4,849.00 | 4,805.00 | 4,815.00 | 4,815.00 | 2,994 |
| Dec 9, 2024 | 4,900.00 | 4,900.00 | 4,805.00 | 4,838.00 | 4,838.00 | 3,877 |
| Dec 6, 2024 | 4,899.00 | 4,920.00 | 4,874.00 | 4,897.00 | 4,897.00 | 14,271 |
| Dec 5, 2024 | 4,916.00 | 4,927.00 | 4,877.00 | 4,891.00 | 4,891.00 | 12,457 |
| Dec 4, 2024 | 4,940.00 | 4,948.00 | 4,914.00 | 4,939.00 | 4,939.00 | 3,432 |
| Dec 3, 2024 | 4,963.00 | 4,992.00 | 4,941.00 | 4,974.00 | 4,974.00 | 17,521 |
| Dec 2, 2024 | 5,042.00 | 5,065.00 | 5,014.00 | 5,020.00 | 5,020.00 | 10,701 |
| Nov 29, 2024 | 5,035.00 | 5,046.00 | 5,022.00 | 5,031.00 | 5,031.00 | 736 |
| Nov 28, 2024 | 5,078.00 | 5,080.00 | 5,053.00 | 5,045.00 | 5,045.00 | 15,541 |
| Nov 27, 2024 | 5,003.00 | 5,027.00 | 4,990.00 | 5,041.00 | 5,041.00 | 13,701 |
| Nov 26, 2024 | 4,987.00 | 4,995.00 | 4,953.00 | 4,975.00 | 4,975.00 | 26,708 |
| Nov 25, 2024 | 4,912.00 | 4,932.00 | 4,893.00 | 4,938.00 | 4,938.00 | 6,948 |
| Nov 22, 2024 | 4,888.00 | 4,928.00 | 4,735.00 | 4,928.00 | 4,928.00 | 9,042 |
| Nov 21, 2024 | 4,890.00 | 4,899.00 | 4,835.00 | 4,853.00 | 4,853.00 | 4,512 |
| Nov 20, 2024 | 4,895.00 | 4,921.00 | 4,883.00 | 4,860.00 | 4,860.00 | 5,101 |
| Nov 19, 2024 | 4,841.00 | 4,853.00 | 4,822.00 | 4,824.00 | 4,824.00 | 14,029 |
| Nov 18, 2024 | 4,817.00 | 4,985.00 | 4,782.00 | 4,823.00 | 4,823.00 | 10,522 |
| Nov 15, 2024 | 4,846.00 | 4,861.00 | 4,825.00 | 4,834.00 | 4,834.00 | 8,029 |
| Nov 14, 2024 | 4,735.00 | 4,949.00 | 4,735.00 | 4,887.00 | 4,887.00 | 6,034 |
| Nov 13, 2024 | 4,985.00 | 4,985.00 | 4,785.00 | 4,867.00 | 4,867.00 | 18,415 |
| Nov 12, 2024 | 4,852.00 | 4,906.00 | 4,850.00 | 4,876.00 | 4,876.00 | 28,901 |
| Nov 11, 2024 | 4,798.00 | 4,888.00 | 4,787.00 | 4,871.00 | 4,871.00 | 4,631 |
| Nov 8, 2024 | 4,660.00 | 4,732.00 | 4,660.00 | 4,715.00 | 4,715.00 | 63,754 |
| Nov 7, 2024 | 4,701.00 | 4,703.00 | 4,630.00 | 4,654.00 | 4,654.00 | 13,141 |
| Nov 6, 2024 | 4,860.00 | 4,923.00 | 4,856.00 | 4,747.00 | 4,747.00 | 2,487 |
| Nov 5, 2024 | 4,696.00 | 4,698.00 | 4,650.00 | 4,683.00 | 4,683.00 | 44,887 |
| Nov 4, 2024 | 4,659.00 | 4,700.00 | 4,652.00 | 4,696.00 | 4,696.00 | 6,832 |
| Nov 1, 2024 | 4,601.00 | 4,748.00 | 4,601.00 | 4,730.00 | 4,730.00 | 10,358 |
| Oct 31, 2024 | 4,805.00 | 4,825.00 | 4,771.00 | 4,769.00 | 4,769.00 | 2,237 |
| Oct 30, 2024 | 4,775.00 | 4,833.00 | 4,757.00 | 4,822.00 | 4,822.00 | 6,667 |
| Oct 29, 2024 | 4,836.00 | 4,843.00 | 4,795.00 | 4,816.00 | 4,816.00 | 6,137 |
| Oct 28, 2024 | 4,808.00 | 4,843.00 | 4,779.00 | 4,836.00 | 4,836.00 | 8,973 |
| Oct 25, 2024 | 4,863.00 | 4,866.00 | 4,848.00 | 4,846.00 | 4,846.00 | 4,304 |
| Oct 24, 2024 | 4,842.00 | 4,845.00 | 4,810.00 | 4,827.00 | 4,827.00 | 1,089 |
| Oct 23, 2024 | 4,748.00 | 4,804.00 | 4,748.00 | 4,854.00 | 4,854.00 | 4,669 |
| Oct 22, 2024 | 4,771.00 | 4,779.00 | 4,730.00 | 4,745.00 | 4,745.00 | 2,468 |
| Oct 21, 2024 | 4,840.00 | 4,893.00 | 4,790.00 | 4,800.00 | 4,800.00 | 71,948 |
| Oct 18, 2024 | 4,851.00 | 4,859.00 | 4,820.00 | 4,839.00 | 4,839.00 | 3,995 |
| Oct 17, 2024 | 4,898.00 | 4,963.00 | 4,812.00 | 4,872.00 | 4,872.00 | 4,951 |
| Oct 16, 2024 | 0.01 Dividend | |||||
| Oct 16, 2024 | 4,823.00 | 4,861.00 | 4,788.00 | 4,838.00 | 4,838.00 | 1,431 |
| Oct 15, 2024 | 4,861.00 | 4,875.00 | 4,785.00 | 4,877.00 | 4,876.99 | 2,980 |
| Oct 14, 2024 | 4,795.00 | 4,840.00 | 4,770.00 | 4,830.00 | 4,829.99 | 9,574 |
| Oct 11, 2024 | 4,780.00 | 4,780.00 | 4,748.00 | 4,763.00 | 4,763.00 | 2,302 |
| Oct 10, 2024 | 4,833.00 | 4,833.00 | 4,793.00 | 4,788.00 | 4,787.99 | 1,645 |
| Oct 9, 2024 | 4,805.00 | 4,829.00 | 4,785.00 | 4,805.00 | 4,804.99 | 352 |
| Oct 8, 2024 | 4,792.00 | 4,814.00 | 4,755.00 | 4,808.00 | 4,807.99 | 3,648 |
| Oct 7, 2024 | 4,833.00 | 4,833.00 | 4,803.00 | 4,777.00 | 4,777.00 | 423 |
| Oct 4, 2024 | 4,916.00 | 4,916.00 | 4,839.00 | 4,816.00 | 4,815.99 | 6,126 |
| Oct 3, 2024 | 4,875.00 | 4,913.00 | 4,829.00 | 4,878.00 | 4,877.99 | 60,864 |
| Oct 2, 2024 | 4,891.00 | 4,910.00 | 4,848.00 | 4,859.00 | 4,858.99 | 10,399 |
| Oct 1, 2024 | 4,864.00 | 4,884.00 | 4,840.00 | 4,850.00 | 4,849.99 | 6,812 |
| Sep 30, 2024 | 4,945.00 | 4,945.00 | 4,767.00 | 4,820.00 | 4,819.99 | 6,699 |
| Sep 27, 2024 | 4,830.00 | 4,848.00 | 4,765.00 | 4,806.00 | 4,805.99 | 14,102 |
| Sep 26, 2024 | 4,795.00 | 4,880.00 | 4,795.00 | 4,832.00 | 4,831.99 | 7,277 |
| Sep 25, 2024 | 4,862.00 | 4,862.00 | 4,807.00 | 4,825.00 | 4,824.99 | 5,041 |
| Sep 23, 2024 | 4,875.00 | 4,875.00 | 4,786.00 | 4,842.00 | 4,841.99 | 5,546 |
| Sep 20, 2024 | 4,858.00 | 4,903.00 | 4,858.00 | 4,840.00 | 4,839.99 | 1,120 |
| Sep 19, 2024 | 4,872.00 | 4,883.00 | 4,842.00 | 4,872.00 | 4,871.99 | 2,496 |
| Sep 18, 2024 | 4,887.00 | 4,892.00 | 4,860.00 | 4,877.00 | 4,876.99 | 5,369 |
| Sep 17, 2024 | 4,944.00 | 4,955.00 | 4,919.00 | 4,933.00 | 4,932.99 | 21,667 |
| Sep 16, 2024 | 4,940.00 | 4,957.00 | 4,907.00 | 4,940.00 | 4,939.99 | 6,527 |
| Sep 13, 2024 | 4,927.00 | 4,949.00 | 4,892.00 | 4,933.00 | 4,932.99 | 13,512 |
| Sep 12, 2024 | 4,960.00 | 4,979.00 | 4,925.00 | 4,916.00 | 4,915.99 | 4,685 |
| Sep 11, 2024 | 4,906.00 | 4,937.00 | 4,903.00 | 4,872.00 | 4,871.99 | 24,646 |
| Sep 10, 2024 | 4,865.00 | 4,925.00 | 4,829.00 | 4,906.00 | 4,905.99 | 6,072 |
| Sep 9, 2024 | 4,835.00 | 4,861.00 | 4,819.00 | 4,861.00 | 4,860.99 | 3,574 |
| Sep 6, 2024 | 4,758.00 | 4,800.00 | 4,758.00 | 4,762.00 | 4,762.00 | 6,020 |
| Sep 5, 2024 | 4,864.00 | 4,866.00 | 4,806.00 | 4,810.00 | 4,809.99 | 3,453 |
| Sep 4, 2024 | 4,834.00 | 4,855.00 | 4,823.00 | 4,847.00 | 4,846.99 | 3,373 |
| Sep 3, 2024 | 4,886.00 | 4,947.00 | 4,772.00 | 4,858.00 | 4,857.99 | 4,954 |
| Sep 2, 2024 | 4,876.00 | 4,878.00 | 4,836.00 | 4,837.00 | 4,836.99 | 10,326 |
| Aug 30, 2024 | 4,758.00 | 4,780.00 | 4,725.00 | 4,789.00 | 4,788.99 | 8,764 |
| Aug 29, 2024 | 4,809.00 | 4,810.00 | 4,763.00 | 4,778.00 | 4,778.00 | 10,174 |
| Aug 28, 2024 | 4,840.00 | 4,840.00 | 4,811.00 | 4,828.00 | 4,827.99 | 9,306 |
| Aug 27, 2024 | 4,789.00 | 4,826.00 | 4,779.00 | 4,799.00 | 4,798.99 | 39,791 |
| Aug 26, 2024 | 4,820.00 | 4,844.00 | 4,785.00 | 4,806.00 | 4,805.99 | 5,935 |
| Aug 23, 2024 | 4,790.00 | 4,804.00 | 4,754.00 | 4,777.00 | 4,777.00 | 6,958 |
| Aug 22, 2024 | 4,718.00 | 4,782.00 | 4,718.00 | 4,757.00 | 4,757.00 | 2,871 |
| Aug 21, 2024 | 4,675.00 | 4,701.00 | 4,650.00 | 4,694.00 | 4,694.00 | 9,028 |
| Aug 20, 2024 | 4,669.00 | 4,695.00 | 4,666.00 | 4,685.00 | 4,685.00 | 9,968 |
| Aug 19, 2024 | 4,676.00 | 4,690.00 | 4,650.00 | 4,677.00 | 4,677.00 | 725 |
| Aug 16, 2024 | 4,695.00 | 4,695.00 | 4,661.00 | 4,660.00 | 4,660.00 | 1,189 |
| Aug 15, 2024 | 4,695.00 | 4,722.00 | 4,695.00 | 4,722.00 | 4,722.00 | 2,192 |
| Aug 14, 2024 | 4,784.00 | 4,784.00 | 4,695.00 | 4,722.00 | 4,722.00 | 2,097 |
| Aug 13, 2024 | 4,712.00 | 4,723.00 | 4,664.00 | 4,707.00 | 4,707.00 | 8,413 |
| Aug 12, 2024 | 4,743.00 | 4,744.00 | 4,672.00 | 4,657.00 | 4,657.00 | 24,691 |
| Aug 8, 2024 | 4,680.00 | 4,691.00 | 4,657.00 | 4,694.00 | 4,694.00 | 2,873 |
| Aug 7, 2024 | 4,715.00 | 4,730.00 | 4,679.00 | 4,742.00 | 4,742.00 | 32,372 |
| Aug 6, 2024 | 4,634.00 | 4,690.00 | 4,601.00 | 4,698.00 | 4,698.00 | 1,447 |
| Aug 5, 2024 | 4,710.00 | 4,749.00 | 4,652.00 | 4,666.00 | 4,666.00 | 5,309 |
| Aug 2, 2024 | 4,673.00 | 4,721.00 | 4,642.00 | 4,622.00 | 4,622.00 | 1,208 |
| Aug 1, 2024 | 4,652.00 | 4,679.00 | 4,643.00 | 4,641.00 | 4,641.00 | 12,657 |
| Jul 31, 2024 | 4,885.00 | 4,885.00 | 4,639.00 | 4,692.00 | 4,692.00 | 1,222 |
| Jul 30, 2024 | 4,691.00 | 4,705.00 | 4,688.00 | 4,687.00 | 4,687.00 | 1,146 |
| Jul 29, 2024 | 4,485.00 | 4,685.00 | 4,485.00 | 4,668.00 | 4,668.00 | 23,619 |
| Jul 26, 2024 | 4,545.00 | 4,579.00 | 4,545.00 | 4,594.00 | 4,594.00 | 413 |
| Jul 25, 2024 | 4,670.00 | 4,684.00 | 4,623.00 | 4,631.00 | 4,631.00 | 5,024 |
| Jul 24, 2024 | 4,728.00 | 4,728.00 | 4,663.00 | 4,684.00 | 4,684.00 | 6,992 |
| Jul 23, 2024 | 4,745.00 | 4,750.00 | 4,709.00 | 4,734.00 | 4,734.00 | 41,347 |
| Jul 22, 2024 | 4,722.00 | 4,723.00 | 4,639.00 | 4,699.00 | 4,699.00 | 189,893 |
| Jul 19, 2024 | 4,670.00 | 4,700.00 | 4,669.00 | 4,661.00 | 4,661.00 | 108,576 |
| Jul 18, 2024 | 4,712.00 | 4,743.00 | 4,696.00 | 4,705.00 | 4,705.00 | 7,271 |
| Jul 17, 2024 | 4,667.00 | 4,715.00 | 4,639.00 | 4,723.00 | 4,723.00 | 20,768 |
| Jul 16, 2024 | 4,640.00 | 4,640.00 | 4,580.00 | 4,589.00 | 4,589.00 | 2,580 |
| Jul 15, 2024 | 4,598.00 | 4,650.00 | 4,572.00 | 4,602.00 | 4,602.00 | 1,502 |
| Jul 12, 2024 | 4,547.00 | 4,559.00 | 4,515.00 | 4,562.00 | 4,562.00 | 2,888 |
| Jul 11, 2024 | 4,471.00 | 4,529.00 | 4,434.00 | 4,503.00 | 4,503.00 | 8,497 |
| Jul 10, 2024 | 4,426.00 | 4,438.00 | 4,424.00 | 4,425.00 | 4,425.00 | 2,482 |
| Jul 9, 2024 | 4,422.00 | 4,443.00 | 4,403.00 | 4,385.00 | 4,385.00 | 8,434 |
| Jul 8, 2024 | 4,431.00 | 4,440.00 | 4,385.00 | 4,408.00 | 4,408.00 | 5,029 |
| Jul 5, 2024 | 4,417.00 | 4,452.00 | 4,417.00 | 4,432.00 | 4,432.00 | 1,168 |
| Jul 4, 2024 | 4,461.00 | 4,494.00 | 4,455.00 | 4,443.00 | 4,443.00 | 2,596 |
| Jul 3, 2024 | 4,528.00 | 4,531.00 | 4,485.00 | 4,470.00 | 4,470.00 | 3,631 |
| Jul 2, 2024 | 4,467.00 | 4,525.00 | 4,443.00 | 4,503.00 | 4,503.00 | 8,243 |
| Jul 1, 2024 | 4,396.00 | 4,447.00 | 4,372.00 | 4,393.00 | 4,393.00 | 1,059 |
| Jun 28, 2024 | 4,518.00 | 4,518.00 | 4,388.00 | 4,412.00 | 4,412.00 | 5,151 |
| Jun 27, 2024 | 4,407.00 | 4,421.00 | 4,398.00 | 4,455.00 | 4,455.00 | 8,625 |
| Jun 26, 2024 | 4,415.00 | 4,421.00 | 4,359.00 | 4,374.00 | 4,374.00 | 87 |
| Jun 25, 2024 | 4,424.00 | 4,434.00 | 4,405.00 | 4,380.00 | 4,380.00 | 2,257 |
| Jun 24, 2024 | 4,334.00 | 4,423.00 | 4,334.00 | 4,438.00 | 4,438.00 | 10,841 |
| Jun 21, 2024 | 4,345.00 | 4,345.00 | 4,294.00 | 4,312.00 | 4,312.00 | 167,582 |
| Jun 20, 2024 | 4,377.00 | 4,385.00 | 4,360.00 | 4,352.00 | 4,352.00 | 1,595 |
| Jun 19, 2024 | 4,373.00 | 4,385.00 | 4,353.00 | 4,358.00 | 4,358.00 | 8,377 |
| Jun 18, 2024 | 4,389.00 | 4,415.00 | 4,344.00 | 4,381.00 | 4,381.00 | 1,962 |
| Jun 14, 2024 | 4,449.00 | 4,477.00 | 4,442.00 | 4,459.00 | 4,459.00 | 5,036 |
| Jun 13, 2024 | 4,445.00 | 4,460.00 | 4,445.00 | 4,453.00 | 4,453.00 | 3,246 |
| Jun 12, 2024 | 4,475.00 | 4,521.00 | 4,449.00 | 4,531.00 | 4,531.00 | 1,450 |
| Jun 11, 2024 | 4,509.00 | 4,515.00 | 4,489.00 | 4,500.00 | 4,500.00 | 3,344 |
| Jun 10, 2024 | 4,520.00 | 4,524.00 | 4,489.00 | 4,531.00 | 4,531.00 | 10,692 |
| Jun 7, 2024 | 4,598.00 | 4,644.00 | 4,488.00 | 4,556.00 | 4,556.00 | 10,055 |
| Jun 6, 2024 | 4,589.00 | 4,589.00 | 4,555.00 | 4,573.00 | 4,573.00 | 7,132 |
| Jun 5, 2024 | 4,535.00 | 4,591.00 | 4,517.00 | 4,580.00 | 4,580.00 | 4,449 |
| Jun 4, 2024 | 4,469.00 | 4,512.00 | 4,458.00 | 4,509.00 | 4,509.00 | 17,461 |
| Jun 3, 2024 | 4,540.00 | 4,540.00 | 4,442.00 | 4,447.00 | 4,447.00 | 8,144 |
| May 31, 2024 | 4,466.00 | 4,477.00 | 4,405.00 | 4,450.00 | 4,450.00 | 15,685 |
| May 30, 2024 | 4,363.00 | 4,392.00 | 4,331.00 | 4,376.00 | 4,376.00 | 7,157 |
| May 28, 2024 | 4,366.00 | 4,386.00 | 4,355.00 | 4,344.00 | 4,344.00 | 10,843 |
| May 27, 2024 | 4,391.00 | 4,391.00 | 4,368.00 | 4,353.00 | 4,353.00 | 41,499 |
| May 24, 2024 | 4,457.00 | 4,457.00 | 4,321.00 | 4,364.00 | 4,364.00 | 10,500 |
| May 23, 2024 | 4,453.00 | 4,459.00 | 4,416.00 | 4,413.00 | 4,413.00 | 2,974 |
| May 22, 2024 | 4,417.00 | 4,469.00 | 4,417.00 | 4,440.00 | 4,440.00 | 3,004 |
| May 21, 2024 | 4,446.00 | 4,468.00 | 4,407.00 | 4,422.00 | 4,422.00 | 8,598 |
| May 20, 2024 | 4,479.00 | 4,513.00 | 4,472.00 | 4,495.00 | 4,495.00 | 12,737 |
| May 17, 2024 | 4,471.00 | 4,471.00 | 4,471.00 | 4,471.00 | 4,471.00 | 2,336 |
| May 16, 2024 | 4,500.00 | 4,502.00 | 4,474.00 | 4,489.00 | 4,489.00 | 8,968 |
| May 15, 2024 | 4,462.00 | 4,474.00 | 4,447.00 | 4,492.00 | 4,492.00 | 2,293 |
| May 14, 2024 | 4,459.00 | 4,471.00 | 4,426.00 | 4,474.00 | 4,474.00 | 5,910 |
| May 13, 2024 | 4,415.00 | 4,434.00 | 4,406.00 | 4,415.00 | 4,415.00 | 4,441 |
| May 10, 2024 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | - |
| May 9, 2024 | 4,454.00 | 4,454.00 | 4,408.00 | 4,449.00 | 4,449.00 | 9,260 |
| May 8, 2024 | 4,453.00 | 4,459.00 | 4,430.00 | 4,427.00 | 4,427.00 | 5,693 |
| May 7, 2024 | 4,422.00 | 4,443.00 | 4,393.00 | 4,423.00 | 4,423.00 | 17,832 |
| May 6, 2024 | 4,409.00 | 4,409.00 | 4,396.00 | 4,391.00 | 4,391.00 | 5,243 |
| May 3, 2024 | 4,392.00 | 4,450.00 | 4,361.00 | 4,392.00 | 4,392.00 | 23,923 |
| May 2, 2024 | 4,380.00 | 4,380.00 | 4,318.00 | 4,329.00 | 4,329.00 | 10,738 |
| Apr 30, 2024 | 4,414.00 | 4,425.00 | 4,391.00 | 4,407.00 | 4,407.00 | 11,068 |
| Apr 29, 2024 | 4,400.00 | 4,400.00 | 4,380.00 | 4,390.00 | 4,390.00 | 7,298 |
| Apr 26, 2024 | 4,407.00 | 4,435.00 | 4,380.00 | 4,407.00 | 4,407.00 | 24,839 |
| Apr 25, 2024 | 4,482.00 | 4,482.00 | 4,410.00 | 4,392.00 | 4,392.00 | 2,658 |
| Apr 24, 2024 | 4,468.00 | 4,492.00 | 4,447.00 | 4,476.00 | 4,476.00 | 8,870 |
| Apr 23, 2024 | 4,465.00 | 4,537.00 | 4,442.00 | 4,446.00 | 4,446.00 | 6,414 |
| Apr 22, 2024 | 4,399.00 | 4,411.00 | 4,371.00 | 4,406.00 | 4,406.00 | 4,466 |
| Apr 19, 2024 | 4,399.00 | 4,412.00 | 4,372.00 | 4,399.00 | 4,399.00 | 12,215 |
| Apr 18, 2024 | 4,350.00 | 4,350.00 | 4,350.00 | 4,385.00 | 4,385.00 | 158 |
| Apr 17, 2024 | 0.52 Dividend | |||||
| Apr 17, 2024 | 4,376.00 | 4,385.00 | 4,365.00 | 4,362.00 | 4,362.00 | 2,827 |
| Apr 16, 2024 | 4,455.00 | 4,485.00 | 4,402.00 | 4,414.00 | 4,413.47 | 2,142 |
| Apr 15, 2024 | 4,541.00 | 4,572.00 | 4,505.00 | 4,528.00 | 4,527.46 | 4,833 |
| Apr 12, 2024 | 4,555.00 | 4,555.00 | 4,518.00 | 4,552.00 | 4,551.46 | 6,315 |
| Apr 11, 2024 | 4,518.00 | 4,547.00 | 4,499.00 | 4,516.00 | 4,515.46 | 32,403 |
| Apr 10, 2024 | 4,625.00 | 4,642.00 | 4,572.00 | 4,542.00 | 4,541.46 | 21,956 |
| Apr 9, 2024 | 4,594.00 | 4,596.00 | 4,558.00 | 4,582.00 | 4,581.45 | 8,712 |
| Apr 8, 2024 | 4,552.00 | 4,580.00 | 4,538.00 | 4,599.00 | 4,598.45 | 11,693 |
| Apr 5, 2024 | 4,557.00 | 4,557.00 | 4,549.00 | 4,546.00 | 4,545.46 | 4,648 |
| Apr 4, 2024 | 4,582.00 | 4,595.00 | 4,543.00 | 4,610.00 | 4,609.45 | 9,950 |
| Apr 3, 2024 | 4,613.00 | 4,614.00 | 4,576.00 | 4,572.00 | 4,571.45 | 4,920 |
| Apr 2, 2024 | 4,692.00 | 4,729.00 | 4,573.00 | 4,589.00 | 4,588.45 | 13,467 |
| Mar 28, 2024 | 4,732.00 | 4,768.00 | 4,723.00 | 4,756.00 | 4,755.43 | 2,326 |
| Mar 27, 2024 | 4,654.00 | 4,701.00 | 4,569.00 | 4,673.00 | 4,672.44 | 22,351 |
| Mar 26, 2024 | 4,619.00 | 4,641.00 | 4,576.00 | 4,642.00 | 4,641.45 | 7,010 |
| Mar 25, 2024 | 4,664.00 | 4,658.00 | 4,615.00 | 4,618.00 | 4,617.45 | 12,996 |
| Mar 22, 2024 | 4,675.00 | 4,777.00 | 4,675.00 | 4,672.00 | 4,671.44 | 20,157 |
| Mar 20, 2024 | 4,650.00 | 4,650.00 | 4,505.00 | 4,614.00 | 4,613.45 | 920 |
| Mar 19, 2024 | 4,687.00 | 4,921.00 | 4,644.00 | 4,632.00 | 4,631.45 | 4,398 |
| Mar 18, 2024 | 4,609.00 | 4,651.00 | 4,604.00 | 4,638.00 | 4,637.45 | 1,900 |
| Mar 15, 2024 | 4,615.00 | 4,615.00 | 4,564.00 | 4,587.00 | 4,586.45 | 13,755 |
| Mar 14, 2024 | 4,611.00 | 4,676.00 | 4,575.00 | 4,581.00 | 4,580.45 | 5,799 |
| Mar 13, 2024 | 4,657.00 | 4,657.00 | 4,631.00 | 4,622.00 | 4,621.45 | 3,739 |
| Mar 12, 2024 | 4,750.00 | 4,750.00 | 4,606.00 | 4,657.00 | 4,656.44 | 26,168 |
| Mar 11, 2024 | 4,683.00 | 4,683.00 | 4,645.00 | 4,626.00 | 4,625.45 | 1,861 |
| Mar 8, 2024 | 4,651.00 | 4,651.00 | 4,583.00 | 4,675.00 | 4,674.44 | 17,114 |
| Mar 7, 2024 | 4,668.00 | 4,668.00 | 4,629.00 | 4,663.00 | 4,662.44 | 2,497 |
| Mar 6, 2024 | 4,674.00 | 4,674.00 | 4,631.00 | 4,659.00 | 4,658.44 | 1,056 |
| Mar 5, 2024 | 4,665.00 | 4,747.00 | 4,665.00 | 4,696.00 | 4,695.44 | 20,919 |
| Mar 4, 2024 | 4,724.00 | 4,724.00 | 4,665.00 | 4,665.00 | 4,664.44 | 16,030 |
| Mar 1, 2024 | 4,750.00 | 4,750.00 | 4,676.00 | 4,668.00 | 4,667.44 | 5,900 |
| Feb 29, 2024 | 4,640.00 | 4,677.00 | 4,640.00 | 4,694.00 | 4,693.44 | 11,489 |
| Feb 28, 2024 | 4,633.00 | 4,639.00 | 4,603.00 | 4,611.00 | 4,610.45 | 2,827 |
| Feb 27, 2024 | 4,653.00 | 4,653.00 | 4,601.00 | 4,634.00 | 4,633.45 | 3,998 |
| Feb 26, 2024 | 4,696.00 | 4,716.00 | 4,672.00 | 4,693.00 | 4,692.44 | 8,385 |
| Feb 23, 2024 | 4,700.18 | 4,700.18 | 4,700.18 | 4,700.18 | 4,699.62 | - |
| Feb 22, 2024 | 4,661.05 | 4,661.05 | 4,661.05 | 4,661.05 | 4,660.49 | - |
| Feb 21, 2024 | 4,584.51 | 4,584.51 | 4,584.51 | 4,584.51 | 4,583.96 | - |
| Feb 20, 2024 | 4,550.24 | 4,550.24 | 4,550.24 | 4,550.24 | 4,549.70 | - |
| Feb 19, 2024 | 4,564.06 | 4,564.06 | 4,564.06 | 4,564.06 | 4,563.52 | - |
| Feb 16, 2024 | 4,543.93 | 4,543.93 | 4,543.93 | 4,543.93 | 4,543.39 | - |
| Feb 15, 2024 | 4,575.94 | 4,575.94 | 4,575.94 | 4,575.94 | 4,575.39 | - |
| Feb 14, 2024 | 4,493.95 | 4,493.95 | 4,493.95 | 4,493.95 | 4,493.41 | - |
| Feb 13, 2024 | 4,496.85 | 4,496.85 | 4,496.85 | 4,496.85 | 4,496.31 | - |
| Feb 12, 2024 | 4,548.00 | 4,560.00 | 4,527.00 | 4,544.00 | 4,543.46 | 167,378 |
| Feb 9, 2024 | 4,563.07 | 4,563.07 | 4,563.07 | 4,563.07 | 4,562.53 | - |
| Feb 8, 2024 | 4,543.18 | 4,543.18 | 4,543.18 | 4,543.18 | 4,542.64 | - |
| Feb 7, 2024 | 4,513.28 | 4,513.28 | 4,513.28 | 4,513.28 | 4,512.74 | - |
| Feb 6, 2024 | 4,500.67 | 4,500.67 | 4,500.67 | 4,500.67 | 4,500.13 | - |
| Feb 5, 2024 | 4,500.86 | 4,500.86 | 4,500.86 | 4,500.86 | 4,500.32 | - |
| Feb 2, 2024 | 4,515.46 | 4,515.46 | 4,515.46 | 4,515.46 | 4,514.92 | - |
| Feb 1, 2024 | 4,474.41 | 4,474.41 | 4,474.41 | 4,474.41 | 4,473.88 | - |
| Jan 31, 2024 | 4,430.25 | 4,430.25 | 4,430.25 | 4,430.25 | 4,429.72 | - |
| Jan 30, 2024 | 4,494.74 | 4,494.74 | 4,494.74 | 4,494.74 | 4,494.20 | - |
| Jan 29, 2024 | 4,519.64 | 4,519.64 | 4,519.64 | 4,519.64 | 4,519.10 | - |
| Jan 26, 2024 | 4,470.51 | 4,470.51 | 4,470.51 | 4,470.51 | 4,469.98 | - |
| Jan 25, 2024 | 4,508.84 | 4,508.84 | 4,508.84 | 4,508.84 | 4,508.30 | - |
| Jan 24, 2024 | 4,474.48 | 4,474.48 | 4,474.48 | 4,474.48 | 4,473.95 | - |
| Jan 23, 2024 | 4,560.55 | 4,560.55 | 4,560.55 | 4,560.55 | 4,560.01 | - |
| Jan 22, 2024 | 4,608.85 | 4,608.85 | 4,608.85 | 4,608.85 | 4,608.30 | - |
| Jan 19, 2024 | 4,554.19 | 4,554.19 | 4,554.19 | 4,554.19 | 4,553.65 | - |
| Jan 18, 2024 | 4,494.70 | 4,494.70 | 4,494.70 | 4,494.70 | 4,494.16 | - |
| Jan 17, 2024 | 4,566.55 | 4,566.55 | 4,566.55 | 4,566.55 | 4,566.01 | - |
| Jan 16, 2024 | 4,625.03 | 4,625.03 | 4,625.03 | 4,625.03 | 4,624.48 | - |
| Jan 15, 2024 | 4,592.59 | 4,592.59 | 4,592.59 | 4,592.59 | 4,592.04 | - |
| Jan 12, 2024 | 4,562.47 | 4,562.47 | 4,562.47 | 4,562.47 | 4,561.93 | - |
| Jan 11, 2024 | 4,554.63 | 4,554.63 | 4,554.63 | 4,554.63 | 4,554.09 | - |
| Jan 10, 2024 | 4,577.88 | 4,577.88 | 4,577.88 | 4,577.88 | 4,577.33 | - |
| Jan 9, 2024 | 4,565.78 | 4,565.78 | 4,565.78 | 4,565.78 | 4,565.24 | - |
| Jan 8, 2024 | 4,565.83 | 4,565.83 | 4,565.83 | 4,565.83 | 4,565.29 | - |
| Jan 5, 2024 | 4,519.27 | 4,519.27 | 4,519.27 | 4,519.27 | 4,518.73 | - |
| Jan 4, 2024 | 4,531.50 | 4,531.50 | 4,531.50 | 4,531.50 | 4,530.96 | - |
| Jan 3, 2024 | 4,567.16 | 4,567.16 | 4,567.16 | 4,567.16 | 4,566.62 | - |
| Jan 2, 2024 | 4,607.90 | 4,607.90 | 4,607.90 | 4,607.90 | 4,607.35 | - |
| Dec 29, 2023 | 4,516.57 | 4,516.57 | 4,516.57 | 4,516.57 | 4,516.03 | - |
| Dec 28, 2023 | 4,599.81 | 4,599.81 | 4,599.81 | 4,599.81 | 4,599.26 | - |
| Dec 27, 2023 | 4,535.18 | 4,535.18 | 4,535.18 | 4,535.18 | 4,534.64 | - |
| Dec 22, 2023 | 4,512.00 | 4,512.00 | 4,512.00 | 4,512.00 | 4,511.46 | - |
| Dec 21, 2023 | 4,460.98 | 4,460.98 | 4,460.98 | 4,460.98 | 4,460.45 | - |
| Dec 20, 2023 | 4,418.41 | 4,418.41 | 4,418.41 | 4,418.41 | 4,417.88 | - |