Johannesburg - Delayed Quote ZAc
Gemfields Group Limited (GML.JO)
105.00
+5.00
+(5.00%)
At close: May 9 at 3:56:11 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 19,174 |
| May 8, 2025 | 105.00 | 109.00 | 100.00 | 100.00 | 100.00 | 106,377 |
| May 7, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 54,075 |
| May 6, 2025 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | 99,216 |
| May 5, 2025 | 109.00 | 110.00 | 101.00 | 110.00 | 110.00 | 7,064 |
| May 2, 2025 | 105.00 | 110.00 | 101.00 | 102.00 | 102.00 | 116,020 |
| Apr 30, 2025 | 109.00 | 110.00 | 103.00 | 105.00 | 105.00 | 129,127 |
| Apr 29, 2025 | 104.00 | 109.00 | 100.00 | 106.00 | 106.00 | 56,445 |
| Apr 25, 2025 | 110.00 | 110.00 | 103.00 | 110.00 | 110.00 | 262,369 |
| Apr 24, 2025 | 109.00 | 110.00 | 104.00 | 110.00 | 110.00 | 111,611 |
| Apr 23, 2025 | 110.00 | 118.00 | 107.00 | 107.00 | 107.00 | 668,791 |
| Apr 22, 2025 | 114.00 | 114.00 | 103.00 | 110.00 | 110.00 | 109,045 |
| Apr 17, 2025 | 105.00 | 131.00 | 105.00 | 107.00 | 107.00 | 83,605 |
| Apr 16, 2025 | 102.00 | 120.00 | 102.00 | 110.00 | 110.00 | 127,351 |
| Apr 15, 2025 | 137.00 | 137.00 | 100.00 | 110.00 | 110.00 | 23,251,612 |
| Apr 14, 2025 | 122.00 | 123.00 | 110.00 | 110.00 | 110.00 | 149,119 |
| Apr 11, 2025 | 142.00 | 147.00 | 106.00 | 116.00 | 116.00 | 256,273 |
| Apr 10, 2025 | 142.00 | 155.00 | 142.00 | 150.00 | 150.00 | 2,033 |
| Apr 9, 2025 | 142.00 | 155.00 | 142.00 | 150.00 | 150.00 | 6,404 |
| Apr 8, 2025 | 155.00 | 155.00 | 136.00 | 150.00 | 150.00 | 13,782 |
| Apr 7, 2025 | 133.00 | 149.00 | 133.00 | 136.00 | 136.00 | 4,631 |
| Apr 4, 2025 | 130.00 | 155.00 | 130.00 | 132.00 | 132.00 | 45,839 |
| Apr 3, 2025 | 150.00 | 150.00 | 130.00 | 130.00 | 130.00 | 59,850 |
| Apr 2, 2025 | 137.00 | 146.00 | 137.00 | 146.00 | 146.00 | 16,232 |
| Apr 1, 2025 | 137.00 | 145.00 | 137.00 | 145.00 | 145.00 | 8,354 |
| Mar 31, 2025 | 137.00 | 145.00 | 137.00 | 140.00 | 140.00 | 7,377 |
| Mar 28, 2025 | 137.00 | 145.00 | 137.00 | 141.00 | 141.00 | 676 |
| Mar 27, 2025 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 35,199 |
| Mar 26, 2025 | 139.00 | 146.00 | 139.00 | 146.00 | 146.00 | 3,335 |
| Mar 25, 2025 | 140.00 | 148.00 | 138.00 | 144.00 | 144.00 | 71,738 |
| Mar 24, 2025 | 136.00 | 150.00 | 137.00 | 150.00 | 150.00 | 16,775 |
| Mar 20, 2025 | 147.00 | 150.00 | 140.00 | 150.00 | 150.00 | 15,812 |
| Mar 19, 2025 | 149.00 | 150.00 | 137.00 | 150.00 | 150.00 | 377,575 |
| Mar 18, 2025 | 145.00 | 155.00 | 145.00 | 145.00 | 145.00 | 6,861 |
| Mar 17, 2025 | 155.00 | 156.00 | 141.00 | 145.00 | 145.00 | 65,575 |
| Mar 14, 2025 | 134.00 | 155.00 | 134.00 | 145.00 | 145.00 | 862 |
| Mar 13, 2025 | 148.00 | 155.00 | 147.00 | 147.00 | 147.00 | 14,098 |
| Mar 12, 2025 | 156.00 | 156.00 | 133.00 | 148.00 | 148.00 | 2,259 |
| Mar 11, 2025 | 160.00 | 160.00 | 146.00 | 147.00 | 147.00 | 23,837 |
| Mar 10, 2025 | 161.00 | 161.00 | 136.00 | 146.00 | 146.00 | 265,812 |
| Mar 7, 2025 | 145.00 | 161.00 | 145.00 | 161.00 | 161.00 | 10,547 |
| Mar 6, 2025 | 161.00 | 160.00 | 134.00 | 150.00 | 150.00 | 49,474 |
| Mar 5, 2025 | 141.00 | 161.00 | 141.00 | 150.00 | 150.00 | 32,521 |
| Mar 4, 2025 | 160.00 | 160.00 | 141.00 | 149.00 | 149.00 | 308,985 |
| Mar 3, 2025 | 141.00 | 161.00 | 141.00 | 151.00 | 151.00 | 373,097 |
| Feb 28, 2025 | 155.00 | 161.00 | 146.00 | 153.00 | 153.00 | 694,959 |
| Feb 27, 2025 | 144.00 | 150.00 | 143.00 | 150.00 | 150.00 | 1,058,244 |
| Feb 26, 2025 | 149.00 | 149.00 | 135.00 | 144.00 | 144.00 | 476,652 |
| Feb 25, 2025 | 133.00 | 160.00 | 133.00 | 146.00 | 146.00 | 649,782 |
| Feb 24, 2025 | 150.00 | 161.00 | 136.00 | 143.00 | 143.00 | 1,415,188 |
| Feb 21, 2025 | 160.00 | 160.00 | 138.00 | 145.00 | 145.00 | 240,280 |
| Feb 20, 2025 | 132.00 | 148.00 | 132.00 | 145.00 | 145.00 | 3,502,632 |
| Feb 19, 2025 | 134.00 | 167.00 | 121.00 | 144.00 | 144.00 | 1,019,280 |
| Feb 18, 2025 | 120.00 | 130.00 | 118.00 | 129.00 | 129.00 | 459,018 |
| Feb 17, 2025 | 120.00 | 128.00 | 117.00 | 121.00 | 121.00 | 166,335 |
| Feb 14, 2025 | 122.00 | 138.00 | 117.00 | 123.00 | 123.00 | 344,337 |
| Feb 13, 2025 | 137.00 | 140.00 | 122.00 | 126.00 | 126.00 | 813,563 |
| Feb 12, 2025 | 133.00 | 137.00 | 123.00 | 131.00 | 131.00 | 794,693 |
| Feb 11, 2025 | 138.00 | 138.00 | 131.00 | 135.00 | 135.00 | 30,815 |
| Feb 10, 2025 | 139.00 | 139.00 | 131.00 | 133.00 | 133.00 | 29,412 |
| Feb 7, 2025 | 139.00 | 139.00 | 130.00 | 133.00 | 133.00 | 451,348 |
| Feb 6, 2025 | 130.00 | 144.00 | 122.00 | 139.00 | 139.00 | 28,799 |
| Feb 5, 2025 | 123.00 | 144.00 | 122.00 | 129.00 | 129.00 | 68,044 |
| Feb 4, 2025 | 122.00 | 152.00 | 122.00 | 125.00 | 125.00 | 106,077 |
| Feb 3, 2025 | 135.00 | 164.00 | 120.00 | 122.00 | 122.00 | 137,331 |
| Jan 31, 2025 | 120.00 | 130.00 | 117.00 | 129.00 | 129.00 | 547,239 |
| Jan 30, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 188,502 |
| Jan 29, 2025 | 149.00 | 149.00 | 118.00 | 120.00 | 120.00 | 274,098 |
| Jan 28, 2025 | 118.00 | 139.00 | 118.00 | 129.00 | 129.00 | 144,724 |
| Jan 27, 2025 | 124.00 | 129.00 | 117.00 | 129.00 | 129.00 | 114,387 |
| Jan 24, 2025 | 124.00 | 129.00 | 124.00 | 124.00 | 124.00 | 151,269 |
| Jan 23, 2025 | 139.00 | 139.00 | 125.00 | 127.00 | 127.00 | 756,876 |
| Jan 22, 2025 | 145.00 | 145.00 | 126.00 | 140.00 | 140.00 | 281,238 |
| Jan 21, 2025 | 135.00 | 164.00 | 135.00 | 140.00 | 140.00 | 234,767 |
| Jan 20, 2025 | 141.00 | 164.00 | 123.00 | 140.00 | 140.00 | 246,894 |
| Jan 17, 2025 | 150.00 | 150.00 | 123.00 | 140.00 | 140.00 | 466,332 |
| Jan 16, 2025 | 122.00 | 152.00 | 122.00 | 139.00 | 139.00 | 302,360 |
| Jan 15, 2025 | 170.00 | 170.00 | 117.00 | 130.00 | 130.00 | 51,733 |
| Jan 14, 2025 | 166.00 | 166.00 | 135.00 | 138.00 | 138.00 | 436,040 |
| Jan 13, 2025 | 145.00 | 147.00 | 135.00 | 140.00 | 140.00 | 137,804 |
| Jan 10, 2025 | 130.00 | 150.00 | 130.00 | 147.00 | 147.00 | 820,990 |
| Jan 9, 2025 | 169.00 | 169.00 | 142.00 | 145.00 | 145.00 | 102,274 |
| Jan 8, 2025 | 177.00 | 177.00 | 152.00 | 162.00 | 162.00 | 101,847 |
| Jan 7, 2025 | 166.00 | 221.00 | 165.00 | 180.00 | 180.00 | 176,493 |
| Jan 6, 2025 | 201.00 | 201.00 | 159.00 | 180.00 | 180.00 | 12,776 |
| Jan 3, 2025 | 158.00 | 200.00 | 158.00 | 161.00 | 161.00 | 54 |
| Jan 2, 2025 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 19 |
| Dec 31, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 50 |
| Dec 30, 2024 | 199.00 | 199.00 | 151.00 | 152.00 | 152.00 | 50,788 |
| Dec 27, 2024 | 171.00 | 200.00 | 171.00 | 173.00 | 173.00 | 4,047 |
| Dec 24, 2024 | 217.00 | 217.00 | 160.00 | 160.00 | 160.00 | 6,538 |
| Dec 23, 2024 | 143.00 | 179.00 | 143.00 | 174.00 | 174.00 | 1,943 |
| Dec 20, 2024 | 170.00 | 170.00 | 142.00 | 158.00 | 158.00 | 29,313 |
| Dec 19, 2024 | 141.00 | 177.00 | 141.00 | 160.00 | 160.00 | 1,372,806 |
| Dec 18, 2024 | 155.00 | 170.00 | 155.00 | 167.00 | 167.00 | 73,687 |
| Dec 17, 2024 | 194.00 | 194.00 | 116.00 | 155.00 | 155.00 | 71,077 |
| Dec 13, 2024 | 171.00 | 213.00 | 170.00 | 195.00 | 195.00 | 16,877 |
| Dec 12, 2024 | 171.00 | 180.00 | 171.00 | 173.00 | 173.00 | 1,440 |
| Dec 11, 2024 | 180.00 | 199.00 | 171.00 | 171.00 | 171.00 | 26,648 |
| Dec 10, 2024 | 175.00 | 180.00 | 171.00 | 174.00 | 174.00 | 291,516 |
| Dec 9, 2024 | 185.00 | 185.00 | 171.00 | 175.00 | 175.00 | 999,567 |
| Dec 6, 2024 | 223.00 | 223.00 | 185.00 | 185.00 | 185.00 | 14,449 |
| Dec 5, 2024 | 224.00 | 224.00 | 178.00 | 187.00 | 187.00 | 4,415 |
| Dec 4, 2024 | 170.00 | 199.00 | 170.00 | 185.00 | 185.00 | 225,801 |
| Dec 3, 2024 | 224.00 | 224.00 | 170.00 | 177.00 | 177.00 | 31,124 |
| Dec 2, 2024 | 199.00 | 229.00 | 175.00 | 190.00 | 190.00 | 674,905 |
| Nov 29, 2024 | 229.00 | 229.00 | 193.00 | 199.00 | 199.00 | 125,061 |
| Nov 28, 2024 | 199.00 | 199.00 | 193.00 | 198.00 | 198.00 | 48,329 |
| Nov 27, 2024 | 230.00 | 230.00 | 193.00 | 193.00 | 193.00 | 211,630 |
| Nov 26, 2024 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | 460,949 |
| Nov 25, 2024 | 191.00 | 227.00 | 191.00 | 200.00 | 200.00 | 2,127,285 |
| Nov 22, 2024 | 219.00 | 224.00 | 175.00 | 200.00 | 200.00 | 13,363,480 |
| Nov 21, 2024 | 210.00 | 218.00 | 210.00 | 210.00 | 210.00 | 32,695 |
| Nov 20, 2024 | 205.00 | 219.00 | 205.00 | 210.00 | 210.00 | 173,659 |
| Nov 19, 2024 | 213.00 | 225.00 | 206.00 | 210.00 | 210.00 | 92,257 |
| Nov 18, 2024 | 239.00 | 239.00 | 206.00 | 213.00 | 213.00 | 202,343 |
| Nov 15, 2024 | 218.00 | 229.00 | 202.00 | 219.00 | 219.00 | 224,405 |
| Nov 14, 2024 | 210.00 | 229.00 | 208.00 | 208.00 | 208.00 | 272,492 |
| Nov 13, 2024 | 211.00 | 229.00 | 211.00 | 216.00 | 216.00 | 570 |
| Nov 12, 2024 | 243.00 | 243.00 | 211.00 | 229.00 | 229.00 | 19,463 |
| Nov 11, 2024 | 201.00 | 230.00 | 201.00 | 230.00 | 230.00 | 356,797 |
| Nov 8, 2024 | 230.00 | 235.00 | 195.00 | 230.00 | 230.00 | 172,710 |
| Nov 7, 2024 | 230.00 | 251.00 | 230.00 | 233.00 | 233.00 | 59,482 |
| Nov 6, 2024 | 247.00 | 247.00 | 233.00 | 234.00 | 234.00 | 11,146 |
| Nov 5, 2024 | 233.00 | 250.00 | 233.00 | 248.00 | 248.00 | 210,537 |
| Nov 4, 2024 | 231.00 | 258.00 | 231.00 | 235.00 | 235.00 | 458,574 |
| Nov 1, 2024 | 245.00 | 245.00 | 234.00 | 236.00 | 236.00 | 499,572 |
| Oct 31, 2024 | 245.00 | 273.00 | 236.00 | 236.00 | 236.00 | 24,633 |
| Oct 30, 2024 | 273.00 | 273.00 | 241.00 | 245.00 | 245.00 | 251,022 |
| Oct 29, 2024 | 250.00 | 256.00 | 249.00 | 250.00 | 250.00 | 422,617 |
| Oct 28, 2024 | 255.00 | 273.00 | 240.00 | 249.00 | 249.00 | 288,880 |
| Oct 25, 2024 | 276.00 | 276.00 | 253.00 | 255.00 | 255.00 | 4,746 |
| Oct 24, 2024 | 255.00 | 276.00 | 255.00 | 270.00 | 270.00 | 125,409 |
| Oct 23, 2024 | 259.00 | 276.00 | 252.00 | 253.00 | 253.00 | 217,199 |
| Oct 22, 2024 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | 67,032 |
| Oct 21, 2024 | 259.00 | 260.00 | 250.00 | 259.00 | 259.00 | 2,950,307 |
| Oct 18, 2024 | 267.00 | 267.00 | 258.00 | 260.00 | 260.00 | 509,896 |
| Oct 17, 2024 | 263.00 | 267.00 | 260.00 | 260.00 | 260.00 | 62,596 |
| Oct 16, 2024 | 265.00 | 267.00 | 255.00 | 260.00 | 260.00 | 1,842 |
| Oct 15, 2024 | 267.00 | 267.00 | 260.00 | 267.00 | 267.00 | 99,052 |
| Oct 14, 2024 | 267.00 | 267.00 | 257.00 | 260.00 | 260.00 | 130,078 |
| Oct 11, 2024 | 277.00 | 277.00 | 266.00 | 270.00 | 270.00 | 34,753 |
| Oct 10, 2024 | 277.00 | 277.00 | 270.00 | 277.00 | 277.00 | 40,504 |
| Oct 9, 2024 | 262.00 | 272.00 | 262.00 | 270.00 | 270.00 | 20,002 |
| Oct 8, 2024 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 69,572 |
| Oct 7, 2024 | 260.00 | 276.00 | 260.00 | 263.00 | 263.00 | 17,662 |
| Oct 4, 2024 | 270.00 | 277.00 | 255.00 | 260.00 | 260.00 | 237,130 |
| Oct 3, 2024 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 342 |
| Oct 2, 2024 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 360,058 |
| Oct 1, 2024 | 270.00 | 270.00 | 257.00 | 260.00 | 260.00 | 204,471 |
| Sep 30, 2024 | 269.00 | 270.00 | 260.00 | 270.00 | 270.00 | 38,805 |
| Sep 27, 2024 | 269.00 | 270.00 | 260.00 | 260.00 | 260.00 | 139,157 |
| Sep 26, 2024 | 260.00 | 270.00 | 253.00 | 260.00 | 260.00 | 373,906 |
| Sep 25, 2024 | 260.00 | 274.00 | 250.00 | 260.00 | 260.00 | 604,374 |
| Sep 23, 2024 | 274.00 | 274.00 | 251.00 | 254.00 | 254.00 | 29,551 |
| Sep 20, 2024 | 264.00 | 274.00 | 252.00 | 265.00 | 265.00 | 181,518 |
| Sep 19, 2024 | 274.00 | 274.00 | 237.00 | 260.00 | 260.00 | 270,923 |
| Sep 18, 2024 | 275.00 | 275.00 | 255.00 | 273.00 | 273.00 | 124,845 |
| Sep 17, 2024 | 275.00 | 275.00 | 265.00 | 265.00 | 265.00 | 21,512 |
| Sep 16, 2024 | 261.00 | 277.00 | 261.00 | 265.00 | 265.00 | 336 |
| Sep 13, 2024 | 257.00 | 277.00 | 257.00 | 277.00 | 277.00 | 327 |
| Sep 12, 2024 | 256.00 | 279.00 | 256.00 | 278.00 | 278.00 | 178,785 |
| Sep 11, 2024 | 288.00 | 288.00 | 261.00 | 284.00 | 284.00 | 134 |
| Sep 10, 2024 | 293.00 | 293.00 | 252.00 | 255.00 | 255.00 | 10,675 |
| Sep 9, 2024 | 290.00 | 304.00 | 246.00 | 284.00 | 284.00 | 864 |
| Sep 6, 2024 | 261.00 | 279.00 | 237.00 | 274.00 | 274.00 | 17,314 |
| Sep 5, 2024 | 279.00 | 279.00 | 261.00 | 276.00 | 276.00 | 50,942 |
| Sep 4, 2024 | 265.00 | 279.00 | 261.00 | 261.00 | 261.00 | 10,434 |
| Sep 3, 2024 | 280.00 | 280.00 | 264.00 | 265.00 | 265.00 | 9,131 |
| Sep 2, 2024 | 290.00 | 290.00 | 251.00 | 280.00 | 280.00 | 1,683 |
| Aug 30, 2024 | 269.00 | 290.00 | 261.00 | 289.00 | 289.00 | 82,730 |
| Aug 29, 2024 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 15,116 |
| Aug 28, 2024 | 261.00 | 269.00 | 261.00 | 265.00 | 265.00 | 153,653 |
| Aug 27, 2024 | 263.00 | 270.00 | 262.00 | 265.00 | 265.00 | 3,528,857 |
| Aug 26, 2024 | 270.00 | 270.00 | 263.00 | 263.00 | 263.00 | 10,585 |
| Aug 23, 2024 | 269.00 | 270.00 | 262.00 | 263.00 | 263.00 | 5,796 |
| Aug 22, 2024 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 298,343 |
| Aug 21, 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 242,202 |
| Aug 20, 2024 | 260.00 | 264.00 | 256.00 | 260.00 | 260.00 | 30,204 |
| Aug 19, 2024 | 260.00 | 264.00 | 255.00 | 260.00 | 260.00 | 111,584 |
| Aug 16, 2024 | 259.00 | 264.00 | 255.00 | 260.00 | 260.00 | 96,188 |
| Aug 15, 2024 | 259.00 | 259.00 | 241.00 | 247.00 | 247.00 | 638,618 |
| Aug 14, 2024 | 259.00 | 259.00 | 249.00 | 249.00 | 249.00 | 707 |
| Aug 13, 2024 | 235.00 | 260.00 | 235.00 | 259.00 | 259.00 | 39,940 |
| Aug 12, 2024 | 253.00 | 257.00 | 235.00 | 256.00 | 256.00 | 7,195 |
| Aug 8, 2024 | 241.00 | 257.00 | 224.00 | 248.00 | 248.00 | 143,780 |
| Aug 7, 2024 | 237.00 | 257.00 | 212.00 | 240.00 | 240.00 | 73,329 |
| Aug 6, 2024 | 259.00 | 259.00 | 243.00 | 258.00 | 258.00 | 22,034 |
| Aug 5, 2024 | 260.00 | 260.00 | 237.00 | 243.00 | 243.00 | 31,215 |
| Aug 2, 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 14,017 |
| Aug 1, 2024 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | 96,363 |
| Jul 31, 2024 | 255.00 | 265.00 | 255.00 | 260.00 | 260.00 | 69,435 |
| Jul 30, 2024 | 260.00 | 270.00 | 260.00 | 265.00 | 265.00 | 2,434,328 |
| Jul 29, 2024 | 264.00 | 270.00 | 258.00 | 269.00 | 269.00 | 209,818 |
| Jul 26, 2024 | 270.00 | 270.00 | 257.00 | 265.00 | 265.00 | 135,636 |
| Jul 25, 2024 | 260.00 | 271.00 | 260.00 | 270.00 | 270.00 | 250,278 |
| Jul 24, 2024 | 273.00 | 274.00 | 263.00 | 272.00 | 272.00 | 136,660 |
| Jul 23, 2024 | 274.00 | 275.00 | 263.00 | 275.00 | 275.00 | 16,138 |
| Jul 22, 2024 | 275.00 | 275.00 | 265.00 | 270.00 | 270.00 | 141,339 |
| Jul 19, 2024 | 269.00 | 275.00 | 259.00 | 275.00 | 275.00 | 213,831 |
| Jul 18, 2024 | 270.00 | 270.00 | 225.00 | 270.00 | 270.00 | 106,518 |
| Jul 17, 2024 | 284.00 | 284.00 | 268.00 | 274.00 | 274.00 | 98,203 |
| Jul 16, 2024 | 285.00 | 288.00 | 275.00 | 288.00 | 288.00 | 15,586 |
| Jul 15, 2024 | 288.00 | 288.00 | 278.00 | 285.00 | 285.00 | 3,122 |
| Jul 12, 2024 | 294.00 | 294.00 | 278.00 | 289.00 | 289.00 | 10,584 |
| Jul 11, 2024 | 285.00 | 286.00 | 275.00 | 286.00 | 286.00 | 566 |
| Jul 10, 2024 | 281.00 | 285.00 | 275.00 | 275.00 | 275.00 | 43,209 |
| Jul 9, 2024 | 279.00 | 289.00 | 279.00 | 287.00 | 287.00 | 34,777 |
| Jul 8, 2024 | 279.00 | 283.00 | 278.00 | 278.00 | 278.00 | 123,075 |
| Jul 5, 2024 | 279.00 | 289.00 | 278.00 | 289.00 | 289.00 | 259,880 |
| Jul 4, 2024 | 279.00 | 298.00 | 278.00 | 289.00 | 289.00 | 21,934 |
| Jul 3, 2024 | 300.00 | 330.00 | 267.00 | 292.00 | 292.00 | 231,767 |
| Jul 2, 2024 | 289.00 | 309.00 | 271.00 | 289.00 | 289.00 | 16,002 |
| Jul 1, 2024 | 288.00 | 288.00 | 271.00 | 271.00 | 271.00 | 3,885 |
| Jun 28, 2024 | 290.00 | 290.00 | 267.00 | 276.00 | 276.00 | 32,559 |
| Jun 27, 2024 | 299.00 | 299.00 | 290.00 | 296.00 | 296.00 | 2,260 |
| Jun 26, 2024 | 289.00 | 300.00 | 289.00 | 298.00 | 298.00 | 36,007 |
| Jun 25, 2024 | 294.00 | 300.00 | 285.00 | 298.00 | 298.00 | 373,040 |
| Jun 24, 2024 | 295.00 | 295.00 | 275.00 | 294.00 | 294.00 | 10,246 |
| Jun 21, 2024 | 280.00 | 319.00 | 281.00 | 295.00 | 295.00 | 24,105 |
| Jun 20, 2024 | 280.00 | 299.00 | 270.00 | 280.00 | 280.00 | 123,069 |
| Jun 19, 2024 | 283.00 | 299.00 | 266.00 | 272.00 | 272.00 | 206,012 |
| Jun 18, 2024 | 290.00 | 290.00 | 282.00 | 285.00 | 285.00 | 43,208 |
| Jun 14, 2024 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | 15,331 |
| Jun 13, 2024 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 15,425 |
| Jun 12, 2024 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 114,247 |
| Jun 11, 2024 | 316.00 | 316.00 | 280.00 | 288.00 | 288.00 | 101,404 |
| Jun 10, 2024 | 319.00 | 319.00 | 270.00 | 285.00 | 285.00 | 7,312 |
| Jun 7, 2024 | 295.00 | 319.00 | 291.00 | 291.00 | 291.00 | 159 |
| Jun 6, 2024 | 300.00 | 300.00 | 285.00 | 300.00 | 300.00 | 155,616 |
| Jun 5, 2024 | 15.746201 Dividend | |||||
| Jun 5, 2024 | 281.00 | 314.00 | 275.00 | 299.00 | 299.00 | 104,666 |
| Jun 4, 2024 | 286.00 | 360.00 | 286.00 | 295.00 | 294.84 | 361,543 |
| Jun 3, 2024 | 313.00 | 313.00 | 296.00 | 299.00 | 298.84 | 14,571 |
| May 31, 2024 | 313.00 | 313.00 | 282.00 | 305.00 | 304.84 | 47,199 |
| May 30, 2024 | 315.00 | 315.00 | 291.00 | 309.00 | 308.84 | 359,198 |
| May 28, 2024 | 313.00 | 313.00 | 281.00 | 284.00 | 283.85 | 8,362 |
| May 27, 2024 | 281.00 | 313.00 | 281.00 | 281.00 | 280.85 | 15,138 |
| May 24, 2024 | 299.00 | 300.00 | 280.00 | 283.00 | 282.85 | 113,180 |
| May 23, 2024 | 289.00 | 300.00 | 280.00 | 283.00 | 282.85 | 75,395 |
| May 22, 2024 | 288.00 | 288.00 | 271.00 | 280.00 | 279.85 | 429,044 |
| May 21, 2024 | 288.00 | 289.00 | 280.00 | 281.00 | 280.85 | 36,724 |
| May 20, 2024 | 279.00 | 280.00 | 271.00 | 280.00 | 279.85 | 119,698 |
| May 17, 2024 | 280.00 | 280.00 | 270.00 | 270.00 | 269.86 | 28,130 |
| May 16, 2024 | 279.00 | 280.00 | 268.00 | 270.00 | 269.86 | 67,691 |
| May 15, 2024 | 280.00 | 280.00 | 266.00 | 280.00 | 279.85 | 290,930 |
| May 14, 2024 | 265.00 | 280.00 | 265.00 | 280.00 | 279.85 | 14,055 |
| May 13, 2024 | 280.00 | 299.00 | 265.00 | 280.00 | 279.85 | 8,502 |
| May 10, 2024 | 280.00 | 299.00 | 280.00 | 280.00 | 279.85 | 1,663 |
| May 9, 2024 | 299.00 | 299.00 | 280.00 | 280.00 | 279.85 | 31,041 |