Kuwait KWF
Kuwait Foundry Company K.S.C.P. (KFOUC.KW)
610.00
-6.00
(-0.97%)
At close: 12:28:32 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 |
|---|---|---|---|---|---|---|
| May 25, 2025 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 141,611 |
| May 22, 2025 | 608.00 | 629.00 | 592.00 | 616.00 | 616.00 | 279,544 |
| May 21, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 2,500 |
| May 20, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1 |
| May 19, 2025 | 600.00 | 600.00 | 585.00 | 591.00 | 591.00 | 61,610 |
| May 18, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
| May 15, 2025 | 604.00 | 604.00 | 602.00 | 603.00 | 603.00 | 10,400 |
| May 14, 2025 | 600.00 | 605.00 | 600.00 | 602.00 | 602.00 | 12,974 |
| May 13, 2025 | 610.00 | 610.00 | 597.00 | 600.00 | 600.00 | 39,578 |
| May 12, 2025 | 607.00 | 609.00 | 600.00 | 604.00 | 604.00 | 41,575 |
| May 11, 2025 | 600.00 | 610.00 | 600.00 | 603.00 | 603.00 | 51,905 |
| May 8, 2025 | 610.00 | 611.00 | 607.00 | 611.00 | 611.00 | 49,324 |
| May 7, 2025 | 613.00 | 613.00 | 608.00 | 608.00 | 608.00 | 10,435 |
| May 6, 2025 | 606.00 | 615.00 | 605.00 | 607.00 | 607.00 | 150,443 |
| May 5, 2025 | 606.00 | 606.00 | 600.00 | 604.00 | 604.00 | 12,447 |
| May 4, 2025 | 605.00 | 605.00 | 600.00 | 604.00 | 604.00 | 31,304 |
| May 1, 2025 | 606.00 | 606.00 | 598.00 | 605.00 | 605.00 | 2,700 |
| Apr 30, 2025 | 600.00 | 606.00 | 595.00 | 597.00 | 597.00 | 35,790 |
| Apr 29, 2025 | 600.00 | 606.00 | 600.00 | 605.00 | 605.00 | 10,196 |
| Apr 28, 2025 | 602.00 | 610.00 | 595.00 | 603.00 | 603.00 | 136,981 |
| Apr 27, 2025 | 606.00 | 611.00 | 604.00 | 609.00 | 609.00 | 55,694 |
| Apr 24, 2025 | 600.00 | 609.00 | 595.00 | 608.00 | 608.00 | 54,651 |
| Apr 23, 2025 | 597.00 | 622.00 | 594.00 | 611.00 | 611.00 | 209,220 |
| Apr 22, 2025 | 600.00 | 611.00 | 594.00 | 595.00 | 595.00 | 377,177 |
| Apr 21, 2025 | 600.00 | 615.00 | 596.00 | 615.00 | 615.00 | 98,549 |
| Apr 20, 2025 | 598.00 | 609.00 | 592.00 | 600.00 | 600.00 | 27,584 |
| Apr 17, 2025 | 607.00 | 607.00 | 600.00 | 606.00 | 606.00 | 12,285 |
| Apr 16, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 4,484 |
| Apr 15, 2025 | 598.00 | 617.00 | 598.00 | 610.00 | 610.00 | 31,666 |
| Apr 14, 2025 | 594.00 | 603.00 | 594.00 | 600.00 | 600.00 | 12,467 |
| Apr 13, 2025 | 603.00 | 603.00 | 595.00 | 595.00 | 595.00 | 7,193 |
| Apr 10, 2025 | 600.00 | 602.00 | 594.00 | 600.00 | 600.00 | 5,780 |
| Apr 9, 2025 | 588.00 | 600.00 | 584.00 | 598.00 | 598.00 | 37,432 |
| Apr 8, 2025 | 595.00 | 600.00 | 588.00 | 588.00 | 588.00 | 84,197 |
| Apr 7, 2025 | 590.00 | 590.00 | 550.00 | 584.00 | 584.00 | 26,082 |
| Apr 6, 2025 | 585.00 | 595.00 | 575.00 | 578.00 | 578.00 | 106,776 |
| Apr 3, 2025 | 614.00 | 614.00 | 595.00 | 598.00 | 598.00 | 75,782 |
| Apr 2, 2025 | 615.00 | 615.00 | 590.00 | 604.00 | 604.00 | 90,284 |
| Mar 27, 2025 | 593.00 | 610.00 | 585.00 | 608.00 | 608.00 | 119,800 |
| Mar 26, 2025 | 589.00 | 593.00 | 560.00 | 585.00 | 585.00 | 217,561 |
| Mar 25, 2025 | 622.00 | 622.00 | 611.00 | 619.00 | 619.00 | 21,736 |
| Mar 24, 2025 | 620.00 | 621.00 | 603.00 | 621.00 | 621.00 | 54,690 |
| Mar 23, 2025 | 608.00 | 622.00 | 608.00 | 610.00 | 610.00 | 44,005 |
| Mar 20, 2025 | 600.00 | 605.00 | 585.00 | 596.00 | 596.00 | 194,326 |
| Mar 19, 2025 | 604.00 | 615.00 | 595.00 | 615.00 | 615.00 | 10,908 |
| Mar 18, 2025 | 592.00 | 605.00 | 592.00 | 593.00 | 593.00 | 51,352 |
| Mar 17, 2025 | 605.00 | 612.00 | 591.00 | 612.00 | 612.00 | 34,030 |
| Mar 16, 2025 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | - |
| Mar 13, 2025 | 613.00 | 614.00 | 600.00 | 612.00 | 612.00 | 81,108 |
| Mar 12, 2025 | 615.00 | 615.00 | 602.00 | 604.00 | 604.00 | 41,988 |
| Mar 11, 2025 | 612.00 | 612.00 | 610.00 | 612.00 | 612.00 | 12,000 |
| Mar 10, 2025 | 601.00 | 620.00 | 600.00 | 615.00 | 615.00 | 43,775 |
| Mar 9, 2025 | 609.00 | 620.00 | 600.00 | 614.00 | 614.00 | 65,464 |
| Mar 6, 2025 | 628.00 | 628.00 | 605.00 | 620.00 | 620.00 | 46,257 |
| Mar 5, 2025 | 615.00 | 625.00 | 608.00 | 625.00 | 625.00 | 130,616 |
| Mar 4, 2025 | 624.00 | 624.00 | 614.00 | 615.00 | 615.00 | 19,319 |
| Mar 3, 2025 | 617.00 | 627.00 | 614.00 | 619.00 | 619.00 | 80,869 |
| Mar 2, 2025 | 618.00 | 628.00 | 615.00 | 624.00 | 624.00 | 86,161 |
| Feb 24, 2025 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 14,364 |
| Feb 23, 2025 | 620.00 | 628.00 | 620.00 | 627.00 | 627.00 | 28,752 |
| Feb 20, 2025 | 629.00 | 630.00 | 615.00 | 619.00 | 619.00 | 128,528 |
| Feb 19, 2025 | 634.00 | 634.00 | 618.00 | 625.00 | 625.00 | 15,978 |
| Feb 18, 2025 | 620.00 | 628.00 | 613.00 | 625.00 | 625.00 | 27,541 |
| Feb 17, 2025 | 637.00 | 637.00 | 621.00 | 634.00 | 634.00 | 6,205 |
| Feb 16, 2025 | 638.00 | 638.00 | 620.00 | 634.00 | 634.00 | 50,389 |
| Feb 13, 2025 | 639.00 | 639.00 | 619.00 | 628.00 | 628.00 | 20,025 |
| Feb 12, 2025 | 640.00 | 640.00 | 621.00 | 636.00 | 636.00 | 6,200 |
| Feb 11, 2025 | 623.00 | 641.00 | 616.00 | 636.00 | 636.00 | 340,977 |
| Feb 10, 2025 | 612.00 | 622.00 | 612.00 | 619.00 | 619.00 | 29,384 |
| Feb 9, 2025 | 615.00 | 620.00 | 612.00 | 612.00 | 612.00 | 49,255 |
| Feb 6, 2025 | 610.00 | 616.00 | 610.00 | 615.00 | 615.00 | 33,097 |
| Feb 5, 2025 | 605.00 | 620.00 | 590.00 | 610.00 | 610.00 | 492,322 |
| Feb 4, 2025 | 631.00 | 639.00 | 607.00 | 607.00 | 607.00 | 412,637 |
| Feb 3, 2025 | 628.00 | 639.00 | 620.00 | 638.00 | 638.00 | 81,859 |
| Feb 2, 2025 | 641.00 | 641.00 | 630.00 | 638.00 | 638.00 | 31,791 |
| Jan 29, 2025 | 620.00 | 638.00 | 620.00 | 636.00 | 636.00 | 2,515 |
| Jan 28, 2025 | 644.00 | 644.00 | 624.00 | 639.00 | 639.00 | 2,829 |
| Jan 27, 2025 | 624.00 | 641.00 | 620.00 | 638.00 | 638.00 | 75,619 |
| Jan 26, 2025 | 643.00 | 643.00 | 622.00 | 637.00 | 637.00 | 19,395 |
| Jan 23, 2025 | 645.00 | 645.00 | 630.00 | 641.00 | 641.00 | 20,215 |
| Jan 22, 2025 | 640.00 | 641.00 | 630.00 | 632.00 | 632.00 | 27,952 |
| Jan 21, 2025 | 640.00 | 643.00 | 637.00 | 643.00 | 643.00 | 21,865 |
| Jan 20, 2025 | 641.00 | 644.00 | 631.00 | 643.00 | 643.00 | 56,350 |
| Jan 19, 2025 | 640.00 | 635.00 | 642.00 | 642.00 | 642.00 | 10,260 |
| Jan 16, 2025 | 639.00 | 647.00 | 639.00 | 647.00 | 647.00 | 4,005 |
| Jan 15, 2025 | 643.00 | 650.00 | 635.00 | 644.00 | 644.00 | 40,856 |
| Jan 14, 2025 | 640.00 | 645.00 | 631.00 | 643.00 | 643.00 | 20,295 |
| Jan 13, 2025 | 653.00 | 654.00 | 641.00 | 650.00 | 650.00 | 634 |
| Jan 12, 2025 | 655.00 | 655.00 | 645.00 | 645.00 | 645.00 | 53 |
| Jan 9, 2025 | 650.00 | 652.00 | 650.00 | 652.00 | 652.00 | 8,505 |
| Jan 8, 2025 | 658.00 | 658.00 | 630.00 | 654.00 | 654.00 | 2,200 |
| Jan 7, 2025 | 655.00 | 655.00 | 654.00 | 654.00 | 654.00 | 7 |
| Jan 6, 2025 | 643.00 | 655.00 | 630.00 | 640.00 | 640.00 | 38,397 |
| Jan 5, 2025 | 635.00 | 643.00 | 625.00 | 643.00 | 643.00 | 47,969 |
| Dec 31, 2024 | 621.00 | 639.00 | 617.00 | 623.00 | 623.00 | 162,421 |
| Dec 30, 2024 | 625.00 | 625.00 | 623.00 | 625.00 | 625.00 | 5,015 |
| Dec 29, 2024 | 620.00 | 625.00 | 618.00 | 624.00 | 624.00 | 78,469 |
| Dec 26, 2024 | 620.00 | 620.00 | 608.00 | 618.00 | 618.00 | 36,816 |
| Dec 25, 2024 | 612.00 | 618.00 | 612.00 | 618.00 | 618.00 | 46,617 |
| Dec 24, 2024 | 617.00 | 617.00 | 612.00 | 617.00 | 617.00 | 2,807 |
| Dec 23, 2024 | 617.00 | 618.00 | 607.00 | 615.00 | 615.00 | 13,531 |
| Dec 22, 2024 | 609.00 | 614.00 | 606.00 | 614.00 | 614.00 | 100,097 |
| Dec 19, 2024 | 608.00 | 608.00 | 607.00 | 608.00 | 608.00 | 12,315 |
| Dec 18, 2024 | 607.00 | 609.00 | 604.00 | 607.00 | 607.00 | 4,015 |
| Dec 17, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Dec 16, 2024 | 603.00 | 608.00 | 600.00 | 608.00 | 608.00 | 8,150 |
| Dec 15, 2024 | 605.00 | 610.00 | 602.00 | 602.00 | 602.00 | 61,669 |
| Dec 12, 2024 | 611.00 | 613.00 | 601.00 | 610.00 | 610.00 | 42,034 |
| Dec 11, 2024 | 612.00 | 613.00 | 607.00 | 613.00 | 613.00 | 57,265 |
| Dec 10, 2024 | 614.00 | 614.00 | 600.00 | 614.00 | 614.00 | 12,510 |
| Dec 9, 2024 | 619.00 | 619.00 | 601.00 | 613.00 | 613.00 | 106,736 |
| Dec 8, 2024 | 622.00 | 622.00 | 609.00 | 610.00 | 610.00 | 15,669 |
| Dec 5, 2024 | 622.00 | 623.00 | 613.00 | 622.00 | 622.00 | 2,216 |
| Dec 4, 2024 | 616.00 | 622.00 | 612.00 | 622.00 | 622.00 | 60,004 |
| Dec 3, 2024 | 615.00 | 616.00 | 609.00 | 609.00 | 609.00 | 15,581 |
| Dec 2, 2024 | 609.00 | 614.00 | 609.00 | 613.00 | 613.00 | 16,559 |
| Nov 28, 2024 | 610.00 | 617.00 | 610.00 | 616.00 | 616.00 | 9,817 |
| Nov 27, 2024 | 610.00 | 610.00 | 608.00 | 610.00 | 610.00 | 18,463 |
| Nov 26, 2024 | 611.00 | 611.00 | 608.00 | 608.00 | 608.00 | 42,464 |
| Nov 25, 2024 | 612.00 | 614.00 | 606.00 | 606.00 | 606.00 | 74,317 |
| Nov 24, 2024 | 611.00 | 611.00 | 604.00 | 608.00 | 608.00 | 39,413 |
| Nov 21, 2024 | 618.00 | 618.00 | 604.00 | 611.00 | 611.00 | 14,347 |
| Nov 20, 2024 | 612.00 | 618.00 | 601.00 | 612.00 | 612.00 | 283,632 |
| Nov 19, 2024 | 613.00 | 614.00 | 612.00 | 612.00 | 612.00 | 6,036 |
| Nov 18, 2024 | 616.00 | 616.00 | 607.00 | 613.00 | 613.00 | 1,806 |
| Nov 17, 2024 | 601.00 | 618.00 | 600.00 | 609.00 | 609.00 | 65,128 |
| Nov 14, 2024 | 619.00 | 621.00 | 610.00 | 620.00 | 620.00 | 129,250 |
| Nov 13, 2024 | 620.00 | 621.00 | 615.00 | 620.00 | 620.00 | 63,844 |
| Nov 12, 2024 | 623.00 | 623.00 | 613.00 | 622.00 | 622.00 | 76,067 |
| Nov 11, 2024 | 614.00 | 626.00 | 613.00 | 624.00 | 624.00 | 22,080 |
| Nov 10, 2024 | 622.00 | 623.00 | 613.00 | 614.00 | 614.00 | 53,196 |
| Nov 7, 2024 | 633.00 | 633.00 | 619.00 | 629.00 | 629.00 | 31,053 |
| Nov 6, 2024 | 621.00 | 633.00 | 618.00 | 618.00 | 618.00 | 94,815 |
| Nov 5, 2024 | 630.00 | 630.00 | 613.00 | 629.00 | 629.00 | 77,237 |
| Nov 4, 2024 | 627.00 | 641.00 | 623.00 | 635.00 | 635.00 | 74,140 |
| Nov 3, 2024 | 640.00 | 646.00 | 620.00 | 631.00 | 631.00 | 85,659 |
| Oct 31, 2024 | 634.00 | 650.00 | 631.00 | 642.00 | 642.00 | 76,754 |
| Oct 30, 2024 | 630.00 | 638.00 | 618.00 | 631.00 | 631.00 | 45,783 |
| Oct 29, 2024 | 635.00 | 639.00 | 623.00 | 638.00 | 638.00 | 62,619 |
| Oct 28, 2024 | 637.00 | 637.00 | 628.00 | 635.00 | 635.00 | 37,534 |
| Oct 27, 2024 | 624.00 | 638.00 | 617.00 | 637.00 | 637.00 | 26,632 |
| Oct 24, 2024 | 617.00 | 630.00 | 617.00 | 629.00 | 629.00 | 10,521 |
| Oct 23, 2024 | 621.00 | 630.00 | 615.00 | 630.00 | 630.00 | 65,462 |
| Oct 22, 2024 | 628.00 | 631.00 | 611.00 | 631.00 | 631.00 | 9,526 |
| Oct 21, 2024 | 617.00 | 628.00 | 610.00 | 624.00 | 624.00 | 36,125 |
| Oct 20, 2024 | 620.00 | 632.00 | 604.00 | 619.00 | 619.00 | 379,493 |
| Oct 17, 2024 | 632.00 | 634.00 | 630.00 | 634.00 | 634.00 | 19,010 |
| Oct 16, 2024 | 635.00 | 639.00 | 610.00 | 634.00 | 634.00 | 119,493 |
| Oct 15, 2024 | 658.00 | 658.00 | 605.00 | 630.00 | 630.00 | 230,554 |
| Oct 14, 2024 | 641.00 | 659.00 | 614.00 | 635.00 | 635.00 | 198,321 |
| Oct 13, 2024 | 710.00 | 710.00 | 640.00 | 646.00 | 646.00 | 342,958 |
| Oct 10, 2024 | 679.00 | 679.00 | 645.00 | 650.00 | 650.00 | 238,731 |
| Oct 9, 2024 | 569.00 | 740.00 | 569.00 | 673.00 | 673.00 | 1,490,932 |
| Oct 8, 2024 | 519.00 | 519.00 | 508.00 | 518.00 | 518.00 | 16,868 |
| Oct 7, 2024 | 515.00 | 523.00 | 514.00 | 519.00 | 519.00 | 3,570 |
| Oct 6, 2024 | 529.00 | 529.00 | 495.00 | 514.00 | 514.00 | 43,898 |
| Oct 3, 2024 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 149,724 |
| Oct 2, 2024 | 509.00 | 525.00 | 498.00 | 510.00 | 510.00 | 81,344 |
| Oct 1, 2024 | 529.00 | 529.00 | 510.00 | 510.00 | 510.00 | 117,839 |
| Sep 30, 2024 | 529.00 | 529.00 | 515.00 | 518.00 | 518.00 | 10,790 |
| Sep 29, 2024 | 529.00 | 529.00 | 518.00 | 521.00 | 521.00 | 8,972 |
| Sep 26, 2024 | 525.00 | 530.00 | 518.00 | 525.00 | 525.00 | 51,536 |
| Sep 25, 2024 | 530.00 | 532.00 | 523.00 | 530.00 | 530.00 | 14,512 |
| Sep 24, 2024 | 534.00 | 534.00 | 516.00 | 530.00 | 530.00 | 21,146 |
| Sep 23, 2024 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 17,482 |
| Sep 22, 2024 | 536.00 | 536.00 | 516.00 | 530.00 | 530.00 | 41,616 |
| Sep 19, 2024 | 535.00 | 536.00 | 525.00 | 530.00 | 530.00 | 91,865 |
| Sep 18, 2024 | 529.00 | 538.00 | 529.00 | 530.00 | 530.00 | 84,415 |
| Sep 17, 2024 | 550.00 | 550.00 | 529.00 | 535.00 | 535.00 | 227,362 |
| Sep 16, 2024 | 544.00 | 578.00 | 544.00 | 569.00 | 569.00 | 113,071 |
| Sep 12, 2024 | 541.00 | 545.00 | 541.00 | 545.00 | 545.00 | 12,197 |
| Sep 11, 2024 | 537.00 | 541.00 | 534.00 | 541.00 | 541.00 | 34,963 |
| Sep 10, 2024 | 533.00 | 537.00 | 530.00 | 536.00 | 536.00 | 31,060 |
| Sep 9, 2024 | 532.00 | 538.00 | 530.00 | 536.00 | 536.00 | 59,883 |
| Sep 8, 2024 | 533.00 | 538.00 | 530.00 | 538.00 | 538.00 | 14,503 |
| Sep 5, 2024 | 532.00 | 538.00 | 532.00 | 538.00 | 538.00 | 16,471 |
| Sep 4, 2024 | 534.00 | 538.00 | 532.00 | 538.00 | 538.00 | 15,271 |
| Sep 3, 2024 | 535.00 | 538.00 | 535.00 | 538.00 | 538.00 | 20,593 |
| Sep 2, 2024 | 533.00 | 535.00 | 530.00 | 534.00 | 534.00 | 14,395 |
| Sep 1, 2024 | 535.00 | 537.00 | 531.00 | 531.00 | 531.00 | 10,407 |
| Aug 29, 2024 | 537.00 | 538.00 | 537.00 | 538.00 | 538.00 | 1,010 |
| Aug 28, 2024 | 538.00 | 539.00 | 538.00 | 539.00 | 539.00 | 2,673 |
| Aug 27, 2024 | 535.00 | 541.00 | 530.00 | 538.00 | 538.00 | 13,347 |
| Aug 26, 2024 | 541.00 | 541.00 | 530.00 | 537.00 | 537.00 | 7,008 |
| Aug 25, 2024 | 535.00 | 542.00 | 530.00 | 538.00 | 538.00 | 22,220 |
| Aug 22, 2024 | 543.00 | 545.00 | 535.00 | 542.00 | 542.00 | 37,151 |
| Aug 21, 2024 | 543.00 | 545.00 | 540.00 | 540.00 | 540.00 | 7,502 |
| Aug 20, 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 150 |
| Aug 19, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 50 |
| Aug 18, 2024 | 536.00 | 543.00 | 536.00 | 540.00 | 540.00 | 9,010 |
| Aug 15, 2024 | 537.00 | 538.00 | 532.00 | 536.00 | 536.00 | 22,369 |
| Aug 14, 2024 | 538.00 | 538.00 | 533.00 | 534.00 | 534.00 | 16,010 |
| Aug 13, 2024 | 535.00 | 538.00 | 530.00 | 536.00 | 536.00 | 7,930 |
| Aug 12, 2024 | 536.00 | 536.00 | 534.00 | 534.00 | 534.00 | 2,924 |
| Aug 11, 2024 | 536.00 | 536.00 | 530.00 | 533.00 | 533.00 | 3,610 |
| Aug 8, 2024 | 525.00 | 535.00 | 525.00 | 531.00 | 531.00 | 6,166 |
| Aug 7, 2024 | 530.00 | 535.00 | 530.00 | 534.00 | 534.00 | 1,379 |
| Aug 6, 2024 | 538.00 | 538.00 | 535.00 | 537.00 | 537.00 | 1,432 |
| Aug 5, 2024 | 529.00 | 540.00 | 525.00 | 535.00 | 535.00 | 25,062 |
| Aug 4, 2024 | 529.00 | 546.00 | 529.00 | 540.00 | 540.00 | 130,521 |
| Aug 1, 2024 | 530.00 | 532.00 | 525.00 | 532.00 | 532.00 | 31,098 |
| Jul 31, 2024 | 533.00 | 533.00 | 530.00 | 532.00 | 532.00 | 4,075 |
| Jul 30, 2024 | 530.00 | 534.00 | 528.00 | 532.00 | 532.00 | 12,086 |
| Jul 29, 2024 | 525.00 | 534.00 | 525.00 | 532.00 | 532.00 | 11,595 |
| Jul 28, 2024 | 534.00 | 539.00 | 525.00 | 532.00 | 532.00 | 31,346 |
| Jul 25, 2024 | 534.00 | 534.00 | 523.00 | 525.00 | 525.00 | 28,084 |
| Jul 24, 2024 | 530.00 | 536.00 | 528.00 | 528.00 | 528.00 | 46,514 |
| Jul 23, 2024 | 530.00 | 546.00 | 524.00 | 530.00 | 530.00 | 118,740 |
| Jul 22, 2024 | 530.00 | 550.00 | 530.00 | 547.00 | 547.00 | 103,228 |
| Jul 21, 2024 | 530.00 | 534.00 | 530.00 | 533.00 | 533.00 | 28,084 |
| Jul 18, 2024 | 535.00 | 535.00 | 525.00 | 531.00 | 531.00 | 11,527 |
| Jul 17, 2024 | 533.00 | 533.00 | 525.00 | 531.00 | 531.00 | 16,527 |
| Jul 16, 2024 | 519.00 | 532.00 | 519.00 | 531.00 | 531.00 | 57,485 |
| Jul 15, 2024 | 528.00 | 530.00 | 520.00 | 520.00 | 520.00 | 15,662 |
| Jul 14, 2024 | 532.00 | 542.00 | 512.00 | 533.00 | 533.00 | 19,809 |
| Jul 11, 2024 | 530.00 | 530.00 | 512.00 | 526.00 | 526.00 | 4,853 |
| Jul 10, 2024 | 519.00 | 531.00 | 519.00 | 530.00 | 530.00 | 19,136 |
| Jul 9, 2024 | 519.00 | 520.00 | 516.00 | 519.00 | 519.00 | 15,389 |
| Jul 8, 2024 | 508.00 | 520.00 | 508.00 | 520.00 | 520.00 | 71,673 |
| Jul 4, 2024 | 511.00 | 519.00 | 503.00 | 518.00 | 518.00 | 35,030 |
| Jul 3, 2024 | 515.00 | 522.00 | 509.00 | 519.00 | 519.00 | 22,000 |
| Jul 2, 2024 | 532.00 | 532.00 | 517.00 | 520.00 | 520.00 | 12,986 |
| Jul 1, 2024 | 539.00 | 539.00 | 522.00 | 533.00 | 533.00 | 22,923 |
| Jun 30, 2024 | 539.00 | 540.00 | 521.00 | 537.00 | 537.00 | 20,862 |
| Jun 27, 2024 | 539.00 | 539.00 | 515.00 | 530.00 | 530.00 | 2,465 |
| Jun 26, 2024 | 541.00 | 542.00 | 520.00 | 529.00 | 529.00 | 8,197 |
| Jun 25, 2024 | 540.00 | 540.00 | 532.00 | 538.00 | 538.00 | 11,942 |
| Jun 24, 2024 | 542.00 | 542.00 | 530.00 | 535.00 | 535.00 | 10,481 |
| Jun 23, 2024 | 542.00 | 542.00 | 535.00 | 539.00 | 539.00 | 11,731 |
| Jun 20, 2024 | 533.00 | 540.00 | 530.00 | 540.00 | 540.00 | 83,089 |
| Jun 19, 2024 | 530.00 | 530.00 | 511.00 | 530.00 | 530.00 | 17,973 |
| Jun 13, 2024 | 530.00 | 535.00 | 515.00 | 534.00 | 534.00 | 23,270 |
| Jun 12, 2024 | 530.00 | 542.00 | 520.00 | 539.00 | 539.00 | 43,612 |
| Jun 11, 2024 | 544.00 | 544.00 | 522.00 | 529.00 | 529.00 | 46,438 |
| Jun 10, 2024 | 548.00 | 548.00 | 528.00 | 540.00 | 540.00 | 29,950 |
| Jun 9, 2024 | 540.00 | 559.00 | 521.00 | 539.00 | 539.00 | 31,429 |
| Jun 6, 2024 | 100 Dividend | |||||
| Jun 6, 2024 | 585.00 | 585.00 | 520.00 | 540.00 | 540.00 | 429,603 |
| Jun 5, 2024 | 675.00 | 675.00 | 615.00 | 615.00 | 614.90 | 402,575 |
| Jun 4, 2024 | 685.00 | 685.00 | 663.00 | 675.00 | 674.89 | 70,726 |
| Jun 3, 2024 | 677.00 | 692.00 | 670.00 | 680.00 | 679.89 | 69,442 |
| Jun 2, 2024 | 658.00 | 678.00 | 655.00 | 677.00 | 676.89 | 62,127 |
| May 30, 2024 | 674.00 | 674.00 | 666.00 | 672.00 | 671.89 | 76,854 |
| May 29, 2024 | 678.00 | 678.00 | 655.00 | 674.00 | 673.89 | 99,629 |
| May 28, 2024 | 674.00 | 674.00 | 646.00 | 664.00 | 663.89 | 150,923 |
| May 27, 2024 | 688.00 | 688.00 | 671.00 | 674.00 | 673.89 | 114,778 |
| May 26, 2024 | 660.00 | 750.00 | 660.00 | 688.00 | 687.89 | 891,241 |