Kuwait KWF
Integrated Holding Company K.S.C.P. (INTEGRATED.KW)
570.00
+31.00
+(5.75%)
At close: April 30 at 12:40:09 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 | 541.00 | 574.00 | 541.00 | 570.00 | 570.00 | 2,364,790 |
| Apr 29, 2025 | 525.00 | 545.00 | 525.00 | 539.00 | 539.00 | 1,741,339 |
| Apr 28, 2025 | 523.00 | 525.00 | 519.00 | 524.00 | 524.00 | 6,147,775 |
| Apr 27, 2025 | 521.00 | 524.00 | 519.00 | 522.00 | 522.00 | 1,197,483 |
| Apr 24, 2025 | 524.00 | 524.00 | 515.00 | 516.00 | 516.00 | 2,458,515 |
| Apr 23, 2025 | 527.00 | 527.00 | 516.00 | 521.00 | 521.00 | 315,647 |
| Apr 22, 2025 | 525.00 | 527.00 | 519.00 | 519.00 | 519.00 | 1,045,285 |
| Apr 21, 2025 | 529.00 | 529.00 | 526.00 | 526.00 | 526.00 | 410,814 |
| Apr 20, 2025 | 534.00 | 534.00 | 530.00 | 533.00 | 533.00 | 908,091 |
| Apr 17, 2025 | 534.00 | 534.00 | 527.00 | 531.00 | 531.00 | 840,250 |
| Apr 16, 2025 | 538.00 | 538.00 | 529.00 | 533.00 | 533.00 | 1,208,834 |
| Apr 15, 2025 | 531.00 | 537.00 | 527.00 | 536.00 | 536.00 | 1,278,459 |
| Apr 14, 2025 | 541.00 | 541.00 | 528.00 | 531.00 | 531.00 | 1,329,421 |
| Apr 13, 2025 | 550.00 | 550.00 | 533.00 | 541.00 | 541.00 | 1,000,113 |
| Apr 10, 2025 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | 1,671,966 |
| Apr 9, 2025 | 530.00 | 537.00 | 524.00 | 524.00 | 524.00 | 1,181,250 |
| Apr 8, 2025 | 518.00 | 540.00 | 518.00 | 530.00 | 530.00 | 1,194,042 |
| Apr 7, 2025 | 525.00 | 525.00 | 505.00 | 513.00 | 513.00 | 443,391 |
| Apr 6, 2025 | 522.00 | 528.00 | 500.00 | 525.00 | 525.00 | 300,220 |
| Apr 3, 2025 | 551.00 | 564.00 | 545.00 | 547.00 | 547.00 | 1,222,744 |
| Apr 2, 2025 | 558.00 | 565.00 | 558.00 | 559.00 | 559.00 | 598,229 |
| Mar 27, 2025 | 541.00 | 567.00 | 541.00 | 567.00 | 567.00 | 2,378,927 |
| Mar 26, 2025 | 545.00 | 545.00 | 540.00 | 542.00 | 542.00 | 1,242,164 |
| Mar 25, 2025 | 539.00 | 540.00 | 538.00 | 540.00 | 540.00 | 1,239,515 |
| Mar 24, 2025 | 539.00 | 543.00 | 539.00 | 539.00 | 539.00 | 892,609 |
| Mar 23, 2025 | 536.00 | 539.00 | 536.00 | 539.00 | 539.00 | 541,760 |
| Mar 20, 2025 | 540.00 | 541.00 | 531.00 | 531.00 | 531.00 | 8,127,120 |
| Mar 19, 2025 | 533.00 | 541.00 | 530.00 | 530.00 | 530.00 | 1,348,552 |
| Mar 18, 2025 | 525.00 | 532.00 | 520.00 | 520.00 | 520.00 | 1,576,305 |
| Mar 17, 2025 | 512.00 | 525.00 | 510.00 | 525.00 | 525.00 | 1,317,029 |
| Mar 16, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Mar 13, 2025 | 534.00 | 542.00 | 520.00 | 520.00 | 520.00 | 1,094,343 |
| Mar 12, 2025 | 512.00 | 532.00 | 512.00 | 530.00 | 530.00 | 965,873 |
| Mar 11, 2025 | 502.00 | 511.00 | 502.00 | 511.00 | 511.00 | 1,112,302 |
| Mar 10, 2025 | 507.00 | 507.00 | 488.00 | 504.00 | 504.00 | 1,281,127 |
| Mar 9, 2025 | 510.00 | 510.00 | 495.00 | 502.00 | 502.00 | 1,270,972 |
| Mar 6, 2025 | 515.00 | 523.00 | 509.00 | 517.00 | 517.00 | 1,535,866 |
| Mar 5, 2025 | 520.00 | 524.00 | 510.00 | 519.00 | 519.00 | 946,994 |
| Mar 4, 2025 | 525.00 | 525.00 | 509.00 | 518.00 | 518.00 | 584,881 |
| Mar 3, 2025 | 522.00 | 533.00 | 522.00 | 525.00 | 525.00 | 1,252,102 |
| Mar 2, 2025 | 532.00 | 532.00 | 524.00 | 526.00 | 526.00 | 1,029,163 |
| Feb 24, 2025 | 529.00 | 529.00 | 520.00 | 522.00 | 522.00 | 1,114,572 |
| Feb 23, 2025 | 529.00 | 529.00 | 520.00 | 522.00 | 522.00 | 1,094,351 |
| Feb 20, 2025 | 521.00 | 527.00 | 518.00 | 523.00 | 523.00 | 1,231,600 |
| Feb 19, 2025 | 528.00 | 534.00 | 520.00 | 523.00 | 523.00 | 572,869 |
| Feb 18, 2025 | 541.00 | 542.00 | 528.00 | 528.00 | 528.00 | 933,808 |
| Feb 17, 2025 | 537.00 | 541.00 | 535.00 | 535.00 | 535.00 | 1,260,703 |
| Feb 16, 2025 | 541.00 | 541.00 | 533.00 | 535.00 | 535.00 | 1,108,550 |
| Feb 13, 2025 | 542.00 | 544.00 | 537.00 | 541.00 | 541.00 | 1,298,087 |
| Feb 12, 2025 | 538.00 | 550.00 | 532.00 | 542.00 | 542.00 | 878,834 |
| Feb 11, 2025 | 533.00 | 538.00 | 530.00 | 530.00 | 530.00 | 1,028,698 |
| Feb 10, 2025 | 515.00 | 535.00 | 515.00 | 530.00 | 530.00 | 829,413 |
| Feb 9, 2025 | 517.00 | 517.00 | 514.00 | 516.00 | 516.00 | 972,575 |
| Feb 6, 2025 | 516.00 | 520.00 | 511.00 | 514.00 | 514.00 | 1,127,221 |
| Feb 5, 2025 | 515.00 | 517.00 | 509.00 | 517.00 | 517.00 | 1,063,825 |
| Feb 4, 2025 | 512.00 | 513.00 | 511.00 | 513.00 | 513.00 | 974,430 |
| Feb 3, 2025 | 510.00 | 513.00 | 507.00 | 507.00 | 507.00 | 2,248,052 |
| Feb 2, 2025 | 516.00 | 516.00 | 509.00 | 510.00 | 510.00 | 850,369 |
| Jan 29, 2025 | 512.00 | 523.00 | 512.00 | 520.00 | 520.00 | 686,192 |
| Jan 28, 2025 | 502.00 | 523.00 | 500.00 | 519.00 | 519.00 | 975,490 |
| Jan 27, 2025 | 498.00 | 510.00 | 498.00 | 502.00 | 502.00 | 705,929 |
| Jan 26, 2025 | 495.00 | 502.00 | 495.00 | 502.00 | 502.00 | 859,040 |
| Jan 23, 2025 | 499.00 | 502.00 | 495.00 | 497.00 | 497.00 | 506,677 |
| Jan 22, 2025 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 765,065 |
| Jan 21, 2025 | 484.00 | 486.00 | 480.00 | 481.00 | 481.00 | 781,625 |
| Jan 20, 2025 | 473.00 | 486.00 | 470.00 | 480.00 | 480.00 | 832,133 |
| Jan 19, 2025 | 473.00 | 473.00 | 480.00 | 479.00 | 479.00 | 428,869 |
| Jan 16, 2025 | 480.00 | 480.00 | 471.00 | 471.00 | 471.00 | 350,713 |
| Jan 15, 2025 | 487.00 | 487.00 | 474.00 | 474.00 | 474.00 | 1,313,570 |
| Jan 14, 2025 | 488.00 | 489.00 | 477.00 | 478.00 | 478.00 | 735,449 |
| Jan 13, 2025 | 485.00 | 491.00 | 484.00 | 484.00 | 484.00 | 844,693 |
| Jan 12, 2025 | 482.00 | 488.00 | 482.00 | 488.00 | 488.00 | 742,264 |
| Jan 9, 2025 | 488.00 | 489.00 | 483.00 | 486.00 | 486.00 | 780,702 |
| Jan 8, 2025 | 486.00 | 489.00 | 483.00 | 485.00 | 485.00 | 881,053 |
| Jan 7, 2025 | 466.00 | 492.00 | 466.00 | 486.00 | 486.00 | 1,413,994 |
| Jan 6, 2025 | 470.00 | 470.00 | 463.00 | 467.00 | 467.00 | 587,183 |
| Jan 5, 2025 | 471.00 | 471.00 | 461.00 | 465.00 | 465.00 | 765,251 |
| Dec 31, 2024 | 483.00 | 483.00 | 460.00 | 460.00 | 460.00 | 970,599 |
| Dec 30, 2024 | 484.00 | 484.00 | 479.00 | 479.00 | 479.00 | 427,419 |
| Dec 29, 2024 | 483.00 | 483.00 | 478.00 | 481.00 | 481.00 | 885,543 |
| Dec 26, 2024 | 481.00 | 482.00 | 477.00 | 482.00 | 482.00 | 772,185 |
| Dec 25, 2024 | 486.00 | 486.00 | 475.00 | 475.00 | 475.00 | 403,650 |
| Dec 24, 2024 | 490.00 | 490.00 | 478.00 | 483.00 | 483.00 | 490,030 |
| Dec 23, 2024 | 492.00 | 495.00 | 486.00 | 487.00 | 487.00 | 390,234 |
| Dec 22, 2024 | 505.00 | 505.00 | 493.00 | 493.00 | 493.00 | 750,022 |
| Dec 19, 2024 | 495.00 | 508.00 | 493.00 | 508.00 | 508.00 | 639,921 |
| Dec 18, 2024 | 504.00 | 504.00 | 494.00 | 500.00 | 500.00 | 469,487 |
| Dec 17, 2024 | 499.00 | 505.00 | 496.00 | 496.00 | 496.00 | 849,146 |
| Dec 16, 2024 | 501.00 | 508.00 | 499.00 | 507.00 | 507.00 | 462,567 |
| Dec 15, 2024 | 509.00 | 510.00 | 503.00 | 503.00 | 503.00 | 702,217 |
| Dec 12, 2024 | 515.00 | 516.00 | 509.00 | 512.00 | 512.00 | 453,256 |
| Dec 11, 2024 | 510.00 | 515.00 | 509.00 | 513.00 | 513.00 | 813,095 |
| Dec 10, 2024 | 508.00 | 512.00 | 504.00 | 511.00 | 511.00 | 439,883 |
| Dec 9, 2024 | 497.00 | 509.00 | 497.00 | 508.00 | 508.00 | 709,560 |
| Dec 8, 2024 | 499.00 | 504.00 | 496.00 | 498.00 | 498.00 | 380,244 |
| Dec 5, 2024 | 502.00 | 508.00 | 498.00 | 498.00 | 498.00 | 272,081 |
| Dec 4, 2024 | 508.00 | 510.00 | 503.00 | 503.00 | 503.00 | 691,255 |
| Dec 3, 2024 | 510.00 | 512.00 | 501.00 | 501.00 | 501.00 | 481,227 |
| Dec 2, 2024 | 508.00 | 513.00 | 503.00 | 504.00 | 504.00 | 756,147 |
| Nov 28, 2024 | 511.00 | 515.00 | 506.00 | 506.00 | 506.00 | 667,451 |
| Nov 27, 2024 | 498.00 | 510.00 | 497.00 | 510.00 | 510.00 | 430,720 |
| Nov 26, 2024 | 501.00 | 502.00 | 497.00 | 501.00 | 501.00 | 779,810 |
| Nov 25, 2024 | 504.00 | 504.00 | 495.00 | 495.00 | 495.00 | 718,942 |
| Nov 24, 2024 | 502.00 | 505.00 | 497.00 | 500.00 | 500.00 | 662,670 |
| Nov 21, 2024 | 499.00 | 500.00 | 496.00 | 496.00 | 496.00 | 709,163 |
| Nov 20, 2024 | 495.00 | 498.00 | 492.00 | 496.00 | 496.00 | 708,111 |
| Nov 19, 2024 | 502.00 | 502.00 | 491.00 | 494.00 | 494.00 | 961,031 |
| Nov 18, 2024 | 496.00 | 502.00 | 493.00 | 500.00 | 500.00 | 462,822 |
| Nov 17, 2024 | 502.00 | 503.00 | 498.00 | 498.00 | 498.00 | 698,458 |
| Nov 14, 2024 | 514.00 | 514.00 | 492.00 | 496.00 | 496.00 | 757,650 |
| Nov 13, 2024 | 513.00 | 514.00 | 508.00 | 513.00 | 513.00 | 245,096 |
| Nov 12, 2024 | 509.00 | 515.00 | 503.00 | 507.00 | 507.00 | 825,968 |
| Nov 11, 2024 | 516.00 | 516.00 | 502.00 | 502.00 | 502.00 | 830,536 |
| Nov 10, 2024 | 508.00 | 517.00 | 508.00 | 517.00 | 517.00 | 997,744 |
| Nov 7, 2024 | 510.00 | 516.00 | 510.00 | 513.00 | 513.00 | 683,980 |
| Nov 6, 2024 | 503.00 | 512.00 | 503.00 | 510.00 | 510.00 | 841,212 |
| Nov 5, 2024 | 510.00 | 510.00 | 501.00 | 502.00 | 502.00 | 474,491 |
| Nov 4, 2024 | 515.00 | 516.00 | 499.00 | 499.00 | 499.00 | 1,431,915 |
| Nov 3, 2024 | 515.00 | 516.00 | 510.00 | 512.00 | 512.00 | 925,348 |
| Oct 31, 2024 | 518.00 | 521.00 | 510.00 | 511.00 | 511.00 | 1,015,048 |
| Oct 30, 2024 | 510.00 | 518.00 | 510.00 | 518.00 | 518.00 | 1,128,738 |
| Oct 29, 2024 | 514.00 | 514.00 | 510.00 | 512.00 | 512.00 | 653,219 |
| Oct 28, 2024 | 515.00 | 515.00 | 510.00 | 511.00 | 511.00 | 644,256 |
| Oct 27, 2024 | 518.00 | 519.00 | 509.00 | 515.00 | 515.00 | 550,636 |
| Oct 24, 2024 | 515.00 | 523.00 | 515.00 | 519.00 | 519.00 | 610,932 |
| Oct 23, 2024 | 510.00 | 515.00 | 510.00 | 511.00 | 511.00 | 649,455 |
| Oct 22, 2024 | 510.00 | 515.00 | 508.00 | 515.00 | 515.00 | 528,696 |
| Oct 21, 2024 | 510.00 | 510.00 | 507.00 | 509.00 | 509.00 | 480,537 |
| Oct 20, 2024 | 513.00 | 514.00 | 510.00 | 512.00 | 512.00 | 640,183 |
| Oct 17, 2024 | 500.00 | 513.00 | 500.00 | 513.00 | 513.00 | 693,134 |
| Oct 16, 2024 | 505.00 | 506.00 | 499.00 | 504.00 | 504.00 | 734,064 |
| Oct 15, 2024 | 499.00 | 504.00 | 498.00 | 504.00 | 504.00 | 797,137 |
| Oct 14, 2024 | 502.00 | 502.00 | 498.00 | 501.00 | 501.00 | 659,601 |
| Oct 13, 2024 | 498.00 | 502.00 | 497.00 | 502.00 | 502.00 | 690,986 |
| Oct 10, 2024 | 502.00 | 510.00 | 500.00 | 500.00 | 500.00 | 269,617 |
| Oct 9, 2024 | 508.00 | 508.00 | 502.00 | 502.00 | 502.00 | 606,503 |
| Oct 8, 2024 | 500.00 | 504.00 | 497.00 | 502.00 | 502.00 | 633,019 |
| Oct 7, 2024 | 503.00 | 510.00 | 502.00 | 504.00 | 504.00 | 333,670 |
| Oct 6, 2024 | 514.00 | 514.00 | 486.00 | 500.00 | 500.00 | 354,195 |
| Oct 3, 2024 | 510.00 | 514.00 | 510.00 | 510.00 | 510.00 | 525,870 |
| Oct 2, 2024 | 518.00 | 520.00 | 511.00 | 518.00 | 518.00 | 703,463 |
| Oct 1, 2024 | 515.00 | 526.00 | 510.00 | 524.00 | 524.00 | 997,145 |
| Sep 30, 2024 | 508.00 | 516.00 | 506.00 | 514.00 | 514.00 | 590,611 |
| Sep 29, 2024 | 517.00 | 517.00 | 510.00 | 510.00 | 510.00 | 513,380 |
| Sep 26, 2024 | 523.00 | 524.00 | 509.00 | 518.00 | 518.00 | 1,002,457 |
| Sep 25, 2024 | 530.00 | 530.00 | 524.00 | 529.00 | 529.00 | 636,068 |
| Sep 24, 2024 | 524.00 | 527.00 | 522.00 | 522.00 | 522.00 | 666,136 |
| Sep 23, 2024 | 527.00 | 528.00 | 523.00 | 527.00 | 527.00 | 513,139 |
| Sep 22, 2024 | 525.00 | 530.00 | 525.00 | 526.00 | 526.00 | 624,518 |
| Sep 19, 2024 | 530.00 | 533.00 | 521.00 | 533.00 | 533.00 | 741,124 |
| Sep 18, 2024 | 528.00 | 535.00 | 528.00 | 528.00 | 528.00 | 903,071 |
| Sep 17, 2024 | 533.00 | 538.00 | 525.00 | 535.00 | 535.00 | 604,728 |
| Sep 16, 2024 | 539.00 | 545.00 | 539.00 | 540.00 | 540.00 | 673,187 |
| Sep 12, 2024 | 554.00 | 554.00 | 535.00 | 541.00 | 541.00 | 299,766 |
| Sep 11, 2024 | 555.00 | 560.00 | 549.00 | 550.00 | 550.00 | 1,281,521 |
| Sep 10, 2024 | 555.00 | 560.00 | 554.00 | 559.00 | 559.00 | 598,413 |
| Sep 9, 2024 | 568.00 | 569.00 | 553.00 | 558.00 | 558.00 | 813,422 |
| Sep 8, 2024 | 555.00 | 571.00 | 552.00 | 559.00 | 559.00 | 968,344 |
| Sep 5, 2024 | 555.00 | 574.00 | 555.00 | 558.00 | 558.00 | 578,394 |
| Sep 4, 2024 | 554.00 | 556.00 | 551.00 | 556.00 | 556.00 | 660,813 |
| Sep 3, 2024 | 551.00 | 562.00 | 551.00 | 561.00 | 561.00 | 599,425 |
| Sep 2, 2024 | 553.00 | 556.00 | 552.00 | 555.00 | 555.00 | 602,236 |
| Sep 1, 2024 | 559.00 | 559.00 | 553.00 | 558.00 | 558.00 | 568,891 |
| Aug 29, 2024 | 560.00 | 560.00 | 551.00 | 555.00 | 555.00 | 225,027 |
| Aug 28, 2024 | 570.00 | 591.00 | 559.00 | 559.00 | 559.00 | 671,017 |
| Aug 27, 2024 | 551.00 | 569.00 | 549.00 | 569.00 | 569.00 | 570,358 |
| Aug 26, 2024 | 550.00 | 560.00 | 549.00 | 550.00 | 550.00 | 637,734 |
| Aug 25, 2024 | 554.00 | 559.00 | 541.00 | 547.00 | 547.00 | 453,919 |
| Aug 22, 2024 | 538.00 | 552.00 | 538.00 | 552.00 | 552.00 | 1,028,980 |
| Aug 21, 2024 | 536.00 | 538.00 | 532.00 | 538.00 | 538.00 | 669,211 |
| Aug 20, 2024 | 536.00 | 537.00 | 531.00 | 536.00 | 536.00 | 391,094 |
| Aug 19, 2024 | 532.00 | 536.00 | 526.00 | 536.00 | 536.00 | 463,581 |
| Aug 18, 2024 | 523.00 | 531.00 | 521.00 | 530.00 | 530.00 | 697,429 |
| Aug 15, 2024 | 526.00 | 526.00 | 520.00 | 521.00 | 521.00 | 765,242 |
| Aug 14, 2024 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 696,958 |
| Aug 13, 2024 | 529.00 | 531.00 | 525.00 | 530.00 | 530.00 | 722,618 |
| Aug 12, 2024 | 528.00 | 534.00 | 528.00 | 531.00 | 531.00 | 670,457 |
| Aug 11, 2024 | 521.00 | 538.00 | 521.00 | 528.00 | 528.00 | 661,967 |
| Aug 8, 2024 | 520.00 | 527.00 | 516.00 | 518.00 | 518.00 | 688,837 |
| Aug 7, 2024 | 521.00 | 532.00 | 521.00 | 527.00 | 527.00 | 680,582 |
| Aug 6, 2024 | 508.00 | 519.00 | 505.00 | 511.00 | 511.00 | 1,008,368 |
| Aug 5, 2024 | 521.00 | 535.00 | 505.00 | 508.00 | 508.00 | 485,710 |
| Aug 4, 2024 | 546.00 | 546.00 | 525.00 | 525.00 | 525.00 | 384,952 |
| Aug 1, 2024 | 561.00 | 563.00 | 546.00 | 550.00 | 550.00 | 743,987 |
| Jul 31, 2024 | 560.00 | 568.00 | 560.00 | 567.00 | 567.00 | 609,073 |
| Jul 30, 2024 | 560.00 | 570.00 | 560.00 | 568.00 | 568.00 | 662,048 |
| Jul 29, 2024 | 561.00 | 572.00 | 561.00 | 565.00 | 565.00 | 822,256 |
| Jul 28, 2024 | 570.00 | 570.00 | 566.00 | 568.00 | 568.00 | 644,940 |
| Jul 25, 2024 | 565.00 | 570.00 | 552.00 | 566.00 | 566.00 | 799,267 |
| Jul 24, 2024 | 542.00 | 567.00 | 542.00 | 564.00 | 564.00 | 679,969 |
| Jul 23, 2024 | 544.00 | 554.00 | 540.00 | 547.00 | 547.00 | 641,707 |
| Jul 22, 2024 | 545.00 | 545.00 | 537.00 | 537.00 | 537.00 | 1,161,642 |
| Jul 21, 2024 | 551.00 | 551.00 | 537.00 | 537.00 | 537.00 | 824,990 |
| Jul 18, 2024 | 539.00 | 552.00 | 539.00 | 548.00 | 548.00 | 763,608 |
| Jul 17, 2024 | 547.00 | 548.00 | 539.00 | 548.00 | 548.00 | 729,358 |
| Jul 16, 2024 | 547.00 | 554.00 | 540.00 | 540.00 | 540.00 | 728,834 |
| Jul 15, 2024 | 550.00 | 550.00 | 537.00 | 548.00 | 548.00 | 660,399 |
| Jul 14, 2024 | 554.00 | 554.00 | 547.00 | 550.00 | 550.00 | 641,808 |
| Jul 11, 2024 | 552.00 | 553.00 | 541.00 | 550.00 | 550.00 | 1,370,597 |
| Jul 10, 2024 | 545.00 | 556.00 | 541.00 | 551.00 | 551.00 | 642,755 |
| Jul 9, 2024 | 537.00 | 545.00 | 536.00 | 541.00 | 541.00 | 708,810 |
| Jul 8, 2024 | 551.00 | 551.00 | 536.00 | 538.00 | 538.00 | 761,518 |
| Jul 4, 2024 | 544.00 | 560.00 | 544.00 | 546.00 | 546.00 | 752,605 |
| Jul 3, 2024 | 536.00 | 548.00 | 536.00 | 542.00 | 542.00 | 664,769 |
| Jul 2, 2024 | 519.00 | 539.00 | 518.00 | 531.00 | 531.00 | 1,363,384 |
| Jul 1, 2024 | 517.00 | 521.00 | 517.00 | 518.00 | 518.00 | 788,829 |
| Jun 30, 2024 | 515.00 | 525.00 | 515.00 | 518.00 | 518.00 | 837,542 |
| Jun 27, 2024 | 519.00 | 530.00 | 519.00 | 527.00 | 527.00 | 613,088 |
| Jun 26, 2024 | 538.00 | 545.00 | 520.00 | 526.00 | 526.00 | 371,133 |
| Jun 25, 2024 | 545.00 | 555.00 | 535.00 | 535.00 | 535.00 | 698,080 |
| Jun 24, 2024 | 550.00 | 563.00 | 545.00 | 550.00 | 550.00 | 670,713 |
| Jun 23, 2024 | 556.00 | 569.00 | 542.00 | 542.00 | 542.00 | 621,736 |
| Jun 20, 2024 | 548.00 | 555.00 | 548.00 | 553.00 | 553.00 | 664,417 |
| Jun 19, 2024 | 554.00 | 561.00 | 546.00 | 546.00 | 546.00 | 738,374 |
| Jun 13, 2024 | 549.00 | 556.00 | 546.00 | 550.00 | 550.00 | 969,756 |
| Jun 12, 2024 | 559.00 | 561.00 | 540.00 | 550.00 | 550.00 | 524,948 |
| Jun 11, 2024 | 559.00 | 568.00 | 555.00 | 557.00 | 557.00 | 1,408,849 |
| Jun 10, 2024 | 588.00 | 596.00 | 558.00 | 558.00 | 558.00 | 1,811,439 |
| Jun 9, 2024 | 537.00 | 590.00 | 536.00 | 580.00 | 580.00 | 2,315,875 |
| Jun 6, 2024 | 543.00 | 547.00 | 543.00 | 543.00 | 543.00 | 895,476 |
| Jun 5, 2024 | 524.00 | 547.00 | 524.00 | 536.00 | 536.00 | 2,217,203 |
| Jun 4, 2024 | 528.00 | 528.00 | 518.00 | 521.00 | 521.00 | 494,495 |
| Jun 3, 2024 | 514.00 | 527.00 | 513.00 | 527.00 | 527.00 | 776,356 |
| Jun 2, 2024 | 500.00 | 513.00 | 497.00 | 510.00 | 510.00 | 715,558 |
| May 30, 2024 | 506.00 | 506.00 | 494.00 | 494.00 | 494.00 | 643,592 |
| May 29, 2024 | 503.00 | 509.00 | 500.00 | 506.00 | 506.00 | 520,551 |
| May 28, 2024 | 508.00 | 508.00 | 501.00 | 502.00 | 502.00 | 292,047 |
| May 27, 2024 | 515.00 | 530.00 | 510.00 | 514.00 | 514.00 | 725,445 |
| May 26, 2024 | 507.00 | 535.00 | 501.00 | 512.00 | 512.00 | 774,341 |
| May 23, 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 694,660 |
| May 22, 2024 | 20 Dividend | |||||
| May 22, 2024 | 507.00 | 514.00 | 494.00 | 502.00 | 502.00 | 521,716 |
| May 21, 2024 | 519.00 | 523.00 | 512.00 | 523.00 | 522.98 | 672,013 |
| May 20, 2024 | 522.00 | 522.00 | 511.00 | 519.00 | 518.98 | 468,011 |
| May 19, 2024 | 518.00 | 526.00 | 515.00 | 518.00 | 517.98 | 518 |
| May 16, 2024 | 534.00 | 540.00 | 512.00 | 518.00 | 517.98 | 776,479 |
| May 15, 2024 | 501.00 | 530.00 | 501.00 | 530.00 | 529.98 | 1,261,184 |
| May 14, 2024 | 499.00 | 500.00 | 499.00 | 500.00 | 499.98 | 700,263 |
| May 13, 2024 | 501.00 | 502.00 | 495.00 | 498.00 | 497.98 | 683,474 |
| May 12, 2024 | 495.00 | 503.00 | 495.00 | 498.00 | 497.98 | 957,773 |
| May 9, 2024 | 506.00 | 506.00 | 494.00 | 495.00 | 494.98 | 300,690 |
| May 8, 2024 | 499.00 | 501.00 | 497.00 | 499.00 | 498.98 | 692,193 |
| May 7, 2024 | 507.00 | 509.00 | 500.00 | 500.00 | 499.98 | 1,033,824 |
| May 6, 2024 | 507.00 | 508.00 | 501.00 | 507.00 | 506.98 | 552,148 |
| May 5, 2024 | 507.00 | 508.00 | 500.00 | 500.00 | 499.98 | 285,339 |
| May 2, 2024 | 505.00 | 508.00 | 504.00 | 505.00 | 504.98 | 684,412 |
| May 1, 2024 | 507.00 | 510.00 | 500.00 | 505.00 | 504.98 | 615,430 |
| Apr 30, 2024 | 515.00 | 515.00 | 504.00 | 505.00 | 504.98 | 722,635 |