Unlock stock picks and a broker-level newsfeed that powers Wall Street.
79.30
+2.00
+(2.59%)
At close: 12:49:21 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 77.30 | 79.50 | 77.30 | 79.30 | 79.30 | 39,997 |
| Mar 11, 2025 | 78.00 | 80.60 | 77.30 | 77.30 | 77.30 | 471,495 |
| Mar 10, 2025 | 81.40 | 81.40 | 77.00 | 80.90 | 80.90 | 368,463 |
| Mar 9, 2025 | 77.20 | 81.40 | 77.20 | 80.00 | 80.00 | 84,453 |
| Mar 6, 2025 | 82.60 | 82.60 | 78.50 | 78.60 | 78.60 | 522,996 |
| Mar 5, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| Mar 4, 2025 | 80.10 | 82.90 | 80.00 | 82.60 | 82.60 | 399,314 |
| Mar 3, 2025 | 82.80 | 82.80 | 79.00 | 80.00 | 80.00 | 772,399 |
| Mar 2, 2025 | 83.60 | 83.60 | 81.40 | 82.30 | 82.30 | 513,146 |
| Feb 24, 2025 | 84.50 | 85.00 | 82.10 | 83.60 | 83.60 | 456,879 |
| Feb 23, 2025 | 89.20 | 89.20 | 84.20 | 84.20 | 84.20 | 2,252,937 |
| Feb 20, 2025 | 90.00 | 90.30 | 88.80 | 90.20 | 90.20 | 612,632 |
| Feb 19, 2025 | 90.10 | 90.30 | 89.00 | 90.00 | 90.00 | 284,068 |
| Feb 18, 2025 | 88.00 | 90.00 | 87.80 | 90.00 | 90.00 | 1,175,272 |
| Feb 17, 2025 | 88.20 | 89.50 | 87.00 | 89.30 | 89.30 | 963,791 |
| Feb 16, 2025 | 89.60 | 90.10 | 88.10 | 88.30 | 88.30 | 881,738 |
| Feb 13, 2025 | 90.50 | 91.40 | 88.70 | 89.50 | 89.50 | 1,960,363 |
| Feb 12, 2025 | 91.00 | 91.40 | 89.50 | 89.90 | 89.90 | 2,811,460 |
| Feb 11, 2025 | 90.10 | 92.40 | 90.00 | 90.90 | 90.90 | 3,615,557 |
| Feb 10, 2025 | 92.90 | 94.30 | 89.60 | 90.70 | 90.70 | 7,342,311 |
| Feb 9, 2025 | 100.00 | 105.00 | 93.10 | 93.10 | 93.10 | 17,337,466 |
| Feb 6, 2025 | 88.70 | 96.60 | 88.70 | 96.30 | 96.30 | 9,926,931 |
| Feb 5, 2025 | 88.60 | 90.60 | 86.50 | 88.80 | 88.80 | 4,553,593 |
| Feb 4, 2025 | 91.00 | 91.40 | 88.60 | 88.60 | 88.60 | 2,348,930 |
| Feb 3, 2025 | 92.00 | 92.00 | 89.00 | 90.10 | 90.10 | 3,808,549 |
| Feb 2, 2025 | 91.00 | 94.30 | 91.00 | 92.50 | 92.50 | 3,233,841 |
| Jan 29, 2025 | 90.20 | 90.90 | 87.20 | 90.70 | 90.70 | 871,653 |
| Jan 28, 2025 | 89.80 | 90.00 | 87.00 | 89.20 | 89.20 | 2,078,319 |
| Jan 27, 2025 | 86.10 | 88.80 | 84.60 | 87.00 | 87.00 | 2,445,247 |
| Jan 26, 2025 | 90.50 | 93.90 | 86.20 | 87.00 | 87.00 | 2,679,478 |
| Jan 23, 2025 | 93.20 | 94.70 | 89.10 | 90.70 | 90.70 | 2,058,656 |
| Jan 22, 2025 | 88.00 | 94.00 | 88.00 | 92.70 | 92.70 | 3,980,466 |
| Jan 21, 2025 | 90.50 | 90.50 | 87.00 | 88.80 | 88.80 | 1,252,773 |
| Jan 20, 2025 | 90.10 | 92.00 | 88.80 | 89.00 | 89.00 | 7,961,091 |
| Jan 19, 2025 | 85.70 | 85.50 | 90.00 | 89.00 | 89.00 | 6,112,332 |
| Jan 16, 2025 | 79.20 | 84.00 | 79.20 | 84.00 | 84.00 | 7,019,070 |
| Jan 15, 2025 | 79.00 | 80.00 | 77.60 | 79.00 | 79.00 | 2,130,236 |
| Jan 14, 2025 | 78.00 | 78.40 | 77.00 | 78.00 | 78.00 | 2,301,829 |
| Jan 13, 2025 | 77.60 | 78.30 | 77.00 | 77.50 | 77.50 | 441,863 |
| Jan 12, 2025 | 77.30 | 78.50 | 77.00 | 78.50 | 78.50 | 1,417,733 |
| Jan 9, 2025 | 77.50 | 78.00 | 76.00 | 78.00 | 78.00 | 1,268,340 |
| Jan 8, 2025 | 76.10 | 77.30 | 75.60 | 76.90 | 76.90 | 354,203 |
| Jan 7, 2025 | 77.90 | 77.90 | 76.00 | 77.20 | 77.20 | 160,500 |
| Jan 6, 2025 | 78.00 | 78.00 | 76.30 | 76.30 | 76.30 | 658,560 |
| Jan 5, 2025 | 77.40 | 78.30 | 77.00 | 77.50 | 77.50 | 997,740 |
| Dec 31, 2024 | 78.00 | 78.50 | 77.40 | 77.60 | 77.60 | 1,412,692 |
| Dec 30, 2024 | 78.00 | 78.80 | 77.60 | 78.50 | 78.50 | 286,666 |
| Dec 29, 2024 | 79.00 | 79.30 | 78.10 | 78.50 | 78.50 | 524,731 |
| Dec 26, 2024 | 78.90 | 79.40 | 78.20 | 79.10 | 79.10 | 269,829 |
| Dec 25, 2024 | 78.00 | 79.30 | 78.00 | 78.10 | 78.10 | 692,854 |
| Dec 24, 2024 | 79.10 | 79.50 | 78.30 | 79.50 | 79.50 | 324,232 |
| Dec 23, 2024 | 79.20 | 80.10 | 78.30 | 78.70 | 78.70 | 6,734,392 |
| Dec 22, 2024 | 79.10 | 79.50 | 78.30 | 79.10 | 79.10 | 1,014,551 |
| Dec 19, 2024 | 78.20 | 79.30 | 78.00 | 79.10 | 79.10 | 1,693,530 |
| Dec 18, 2024 | 79.50 | 80.30 | 78.20 | 79.00 | 79.00 | 965,403 |
| Dec 17, 2024 | 77.90 | 79.00 | 77.20 | 79.00 | 79.00 | 2,015,988 |
| Dec 16, 2024 | 78.70 | 78.80 | 77.50 | 77.90 | 77.90 | 530,316 |
| Dec 15, 2024 | 78.10 | 78.80 | 77.50 | 78.50 | 78.50 | 1,941,267 |
| Dec 12, 2024 | 77.50 | 78.70 | 77.50 | 78.30 | 78.30 | 2,216,505 |
| Dec 11, 2024 | 79.50 | 79.50 | 77.40 | 78.50 | 78.50 | 1,741,175 |
| Dec 10, 2024 | 81.00 | 82.90 | 78.70 | 78.70 | 78.70 | 15,673,545 |
| Dec 9, 2024 | 79.20 | 79.90 | 78.10 | 79.80 | 79.80 | 2,493,111 |
| Dec 8, 2024 | 78.70 | 79.00 | 78.00 | 78.30 | 78.30 | 1,273,042 |
| Dec 5, 2024 | 78.70 | 80.10 | 78.00 | 78.50 | 78.50 | 4,759,934 |
| Dec 4, 2024 | 78.70 | 79.20 | 78.00 | 78.50 | 78.50 | 2,361,238 |
| Dec 3, 2024 | 77.00 | 78.40 | 76.90 | 78.30 | 78.30 | 3,277,609 |
| Dec 2, 2024 | 76.10 | 77.80 | 76.10 | 77.50 | 77.50 | 1,291,720 |
| Nov 28, 2024 | 76.30 | 77.00 | 76.30 | 76.80 | 76.80 | 184,044 |
| Nov 27, 2024 | 76.60 | 77.20 | 76.30 | 76.90 | 76.90 | 663,156 |
| Nov 26, 2024 | 75.30 | 76.90 | 75.30 | 76.30 | 76.30 | 256,403 |
| Nov 25, 2024 | 76.50 | 78.10 | 76.30 | 76.30 | 76.30 | 2,440,570 |
| Nov 24, 2024 | 77.90 | 77.90 | 76.50 | 76.50 | 76.50 | 1,831,059 |
| Nov 21, 2024 | 77.70 | 78.00 | 76.10 | 77.80 | 77.80 | 1,231,902 |
| Nov 20, 2024 | 78.20 | 78.20 | 76.10 | 77.00 | 77.00 | 1,916,695 |
| Nov 19, 2024 | 77.70 | 78.00 | 75.00 | 77.70 | 77.70 | 1,715,435 |
| Nov 18, 2024 | 75.30 | 76.90 | 74.00 | 75.70 | 75.70 | 1,512,295 |
| Nov 17, 2024 | 72.00 | 79.20 | 72.00 | 75.90 | 75.90 | 3,977,444 |
| Nov 14, 2024 | 70.00 | 71.20 | 69.40 | 70.90 | 70.90 | 186,863 |
| Nov 13, 2024 | 71.50 | 71.50 | 69.50 | 70.30 | 70.30 | 315,786 |
| Nov 12, 2024 | 70.10 | 71.90 | 69.20 | 71.80 | 71.80 | 305,702 |
| Nov 11, 2024 | 70.30 | 72.00 | 68.90 | 70.00 | 70.00 | 2,910,006 |
| Nov 10, 2024 | 72.30 | 72.30 | 71.00 | 72.10 | 72.10 | 289,867 |
| Nov 7, 2024 | 72.50 | 72.50 | 70.30 | 70.30 | 70.30 | 4,954 |
| Nov 6, 2024 | 72.70 | 72.70 | 70.40 | 71.90 | 71.90 | 13,569 |
| Nov 5, 2024 | 72.00 | 72.40 | 70.50 | 72.20 | 72.20 | 8,469 |
| Nov 4, 2024 | 72.50 | 72.50 | 70.10 | 70.90 | 70.90 | 93,231 |
| Nov 3, 2024 | 71.50 | 72.10 | 71.40 | 72.10 | 72.10 | 91,878 |
| Oct 31, 2024 | 70.20 | 73.00 | 70.20 | 72.50 | 72.50 | 266,623 |
| Oct 30, 2024 | 72.00 | 72.00 | 70.10 | 71.90 | 71.90 | 20,310 |
| Oct 29, 2024 | 71.20 | 71.70 | 69.10 | 71.70 | 71.70 | 107,254 |
| Oct 28, 2024 | 71.50 | 71.50 | 68.80 | 71.40 | 71.40 | 10,250 |
| Oct 27, 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | 5,700 |
| Oct 24, 2024 | 71.80 | 71.80 | 71.10 | 71.10 | 71.10 | 19,100 |
| Oct 23, 2024 | 71.70 | 71.70 | 68.10 | 68.10 | 68.10 | 62,610 |
| Oct 22, 2024 | 72.30 | 72.30 | 68.60 | 70.90 | 70.90 | 35,503 |
| Oct 21, 2024 | 72.80 | 72.80 | 69.60 | 71.90 | 71.90 | 3,902 |
| Oct 20, 2024 | 73.90 | 73.90 | 69.10 | 69.10 | 69.10 | 20,158 |
| Oct 17, 2024 | 71.90 | 71.90 | 69.10 | 71.00 | 71.00 | 382,167 |
| Oct 16, 2024 | 70.60 | 72.00 | 69.10 | 71.50 | 71.50 | 128,809 |
| Oct 15, 2024 | 71.40 | 72.50 | 71.00 | 72.00 | 72.00 | 292,911 |
| Oct 14, 2024 | 68.90 | 72.00 | 68.90 | 71.30 | 71.30 | 130,011 |
| Oct 13, 2024 | 68.00 | 72.00 | 67.70 | 72.00 | 72.00 | 359,096 |
| Oct 10, 2024 | 68.60 | 71.60 | 68.00 | 71.00 | 71.00 | 314,613 |
| Oct 9, 2024 | 72.00 | 72.00 | 69.00 | 71.80 | 71.80 | 8,117 |
| Oct 8, 2024 | 69.10 | 72.00 | 68.40 | 70.00 | 70.00 | 75,011 |
| Oct 7, 2024 | 73.00 | 73.00 | 68.70 | 71.60 | 71.60 | 116,691 |
| Oct 6, 2024 | 72.50 | 72.50 | 69.20 | 71.10 | 71.10 | 149,817 |
| Oct 3, 2024 | 73.00 | 73.00 | 69.20 | 72.80 | 72.80 | 50,040 |
| Oct 2, 2024 | 73.00 | 73.00 | 69.10 | 72.30 | 72.30 | 192,723 |
| Oct 1, 2024 | 71.90 | 74.50 | 71.20 | 71.20 | 71.20 | 304,024 |
| Sep 30, 2024 | 71.80 | 71.80 | 68.70 | 71.80 | 71.80 | 496,920 |
| Sep 29, 2024 | 70.00 | 71.90 | 70.00 | 71.80 | 71.80 | 277,709 |
| Sep 26, 2024 | 71.80 | 71.80 | 68.20 | 71.60 | 71.60 | 185,676 |
| Sep 25, 2024 | 68.00 | 71.80 | 68.00 | 71.40 | 71.40 | 24,436 |
| Sep 24, 2024 | 70.90 | 71.50 | 70.60 | 71.50 | 71.50 | 188,787 |
| Sep 23, 2024 | 71.60 | 71.60 | 68.00 | 71.40 | 71.40 | 165,929 |
| Sep 22, 2024 | 71.50 | 71.50 | 69.50 | 71.50 | 71.50 | 20,850 |
| Sep 19, 2024 | 71.30 | 71.60 | 70.00 | 71.50 | 71.50 | 58,496 |
| Sep 18, 2024 | 71.50 | 71.50 | 68.10 | 71.30 | 71.30 | 1,906 |
| Sep 17, 2024 | 68.40 | 71.00 | 68.40 | 71.00 | 71.00 | 1,158 |
| Sep 16, 2024 | 71.00 | 71.00 | 70.90 | 71.00 | 71.00 | 13,321 |
| Sep 12, 2024 | 69.10 | 71.70 | 69.00 | 71.00 | 71.00 | 26,758 |
| Sep 11, 2024 | 71.80 | 71.80 | 69.00 | 71.00 | 71.00 | 28,660 |
| Sep 10, 2024 | 69.10 | 70.90 | 69.00 | 69.10 | 69.10 | 7,910 |
| Sep 9, 2024 | 67.50 | 71.40 | 67.50 | 71.30 | 71.30 | 7,083 |
| Sep 8, 2024 | 68.00 | 71.50 | 68.00 | 71.00 | 71.00 | 753,142 |
| Sep 5, 2024 | 67.40 | 70.80 | 67.40 | 70.70 | 70.70 | 5,079 |
| Sep 4, 2024 | 71.00 | 71.00 | 67.50 | 70.00 | 70.00 | 502 |
| Sep 3, 2024 | 71.40 | 71.40 | 68.10 | 70.00 | 70.00 | 1,092 |
| Sep 2, 2024 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | 157,678 |
| Sep 1, 2024 | 70.80 | 70.90 | 70.70 | 70.90 | 70.90 | 1,560 |
| Aug 29, 2024 | 70.00 | 71.50 | 69.00 | 71.00 | 71.00 | 103,418 |
| Aug 28, 2024 | 71.00 | 71.50 | 69.00 | 71.50 | 71.50 | 177,910 |
| Aug 27, 2024 | 69.60 | 71.80 | 66.30 | 71.50 | 71.50 | 415,261 |
| Aug 26, 2024 | 69.60 | 69.70 | 66.80 | 69.70 | 69.70 | 15,956 |
| Aug 25, 2024 | 66.40 | 69.80 | 66.40 | 69.60 | 69.60 | 5,181 |
| Aug 22, 2024 | 69.70 | 69.80 | 66.40 | 69.80 | 69.80 | 8,337 |
| Aug 21, 2024 | 66.30 | 69.90 | 63.90 | 69.80 | 69.80 | 5,319 |
| Aug 20, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 500 |
| Aug 19, 2024 | 68.50 | 69.90 | 68.30 | 69.90 | 69.90 | 58,755 |
| Aug 18, 2024 | 70.50 | 70.50 | 66.50 | 70.50 | 70.50 | 3,283 |
| Aug 15, 2024 | 66.00 | 72.70 | 64.10 | 69.80 | 69.80 | 697,279 |
| Aug 14, 2024 | 63.10 | 66.40 | 63.10 | 66.20 | 66.20 | 11,711 |
| Aug 13, 2024 | 66.50 | 66.50 | 65.40 | 66.40 | 66.40 | 29 |
| Aug 12, 2024 | 62.70 | 65.90 | 62.70 | 65.80 | 65.80 | 25,623 |
| Aug 11, 2024 | 65.00 | 66.50 | 63.50 | 65.90 | 65.90 | 119,125 |
| Aug 8, 2024 | 62.20 | 64.80 | 62.20 | 64.70 | 64.70 | 46,077 |
| Aug 7, 2024 | 63.00 | 64.00 | 61.30 | 63.90 | 63.90 | 168,378 |
| Aug 6, 2024 | 64.60 | 64.60 | 60.30 | 62.40 | 62.40 | 238,348 |
| Aug 5, 2024 | 61.60 | 64.90 | 56.30 | 63.40 | 63.40 | 43,897 |
| Aug 4, 2024 | 63.00 | 65.00 | 62.70 | 64.70 | 64.70 | 51,426 |
| Aug 1, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 21,199 |
| Jul 31, 2024 | 63.40 | 64.70 | 63.20 | 64.60 | 64.60 | 43,511 |
| Jul 30, 2024 | 64.40 | 66.60 | 63.00 | 64.80 | 64.80 | 528,365 |
| Jul 29, 2024 | 64.30 | 66.50 | 64.30 | 66.50 | 66.50 | 11,156 |
| Jul 28, 2024 | 64.40 | 66.70 | 64.30 | 66.70 | 66.70 | 40,645 |
| Jul 25, 2024 | 66.60 | 66.60 | 64.40 | 66.60 | 66.60 | 11,199 |
| Jul 24, 2024 | 65.00 | 66.80 | 64.20 | 66.10 | 66.10 | 211,227 |
| Jul 23, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Jul 22, 2024 | 64.50 | 66.90 | 64.50 | 66.90 | 66.90 | 31,100 |
| Jul 21, 2024 | 64.60 | 66.90 | 64.50 | 66.90 | 66.90 | 14,977 |
| Jul 18, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 600 |
| Jul 17, 2024 | 67.00 | 67.00 | 64.80 | 66.90 | 66.90 | 30,216 |
| Jul 16, 2024 | 67.20 | 67.30 | 64.90 | 64.90 | 64.90 | 9,102 |
| Jul 15, 2024 | 66.20 | 67.50 | 66.20 | 67.40 | 67.40 | 54,200 |
| Jul 14, 2024 | 64.30 | 66.50 | 64.30 | 66.50 | 66.50 | 9,195 |
| Jul 11, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 14,900 |
| Jul 10, 2024 | 67.60 | 67.60 | 64.60 | 66.70 | 66.70 | 20,110 |
| Jul 9, 2024 | 66.00 | 66.50 | 64.50 | 64.90 | 64.90 | 84,482 |
| Jul 8, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 100 |
| Jul 4, 2024 | 65.00 | 67.70 | 64.60 | 66.30 | 66.30 | 63,369 |
| Jul 3, 2024 | 64.50 | 65.00 | 64.30 | 65.00 | 65.00 | 24,362 |
| Jul 2, 2024 | 64.70 | 66.00 | 64.10 | 65.00 | 65.00 | 103,918 |
| Jul 1, 2024 | 64.30 | 65.70 | 64.20 | 64.70 | 64.70 | 94,400 |
| Jun 30, 2024 | 66.00 | 68.00 | 64.40 | 67.00 | 67.00 | 33,081 |
| Jun 27, 2024 | 67.30 | 67.30 | 64.10 | 66.40 | 66.40 | 66,708 |
| Jun 26, 2024 | 63.50 | 67.00 | 63.50 | 66.30 | 66.30 | 42,388 |
| Jun 25, 2024 | 63.10 | 66.00 | 63.00 | 65.60 | 65.60 | 105,960 |
| Jun 24, 2024 | 68.00 | 68.00 | 62.80 | 66.00 | 66.00 | 99,755 |
| Jun 23, 2024 | 67.80 | 68.00 | 65.20 | 66.80 | 66.80 | 86,916 |
| Jun 20, 2024 | 67.00 | 67.80 | 64.10 | 67.60 | 67.60 | 287,060 |
| Jun 19, 2024 | 73.00 | 73.00 | 65.10 | 65.50 | 65.50 | 937,387 |
| Jun 13, 2024 | 72.50 | 72.50 | 67.00 | 71.50 | 71.50 | 141,318 |
| Jun 12, 2024 | 74.60 | 74.60 | 68.00 | 69.70 | 69.70 | 713,647 |
| Jun 11, 2024 | 74.50 | 74.50 | 71.80 | 72.90 | 72.90 | 116,537 |
| Jun 10, 2024 | 72.20 | 74.70 | 72.10 | 73.40 | 73.40 | 169,441 |
| Jun 9, 2024 | 74.70 | 74.70 | 71.60 | 72.30 | 72.30 | 329,717 |
| Jun 6, 2024 | 72.10 | 74.70 | 72.10 | 72.30 | 72.30 | 49,880 |
| Jun 5, 2024 | 73.10 | 74.80 | 72.10 | 74.00 | 74.00 | 88,765 |
| Jun 4, 2024 | 72.60 | 74.90 | 72.60 | 74.90 | 74.90 | 48,067 |
| Jun 3, 2024 | 73.20 | 76.00 | 73.10 | 74.50 | 74.50 | 64,622 |
| Jun 2, 2024 | 73.10 | 75.90 | 72.30 | 75.50 | 75.50 | 72,786 |
| May 30, 2024 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 74,050 |
| May 29, 2024 | 73.70 | 75.00 | 73.60 | 74.10 | 74.10 | 147,129 |
| May 28, 2024 | 75.00 | 75.00 | 73.70 | 75.00 | 75.00 | 126,928 |
| May 27, 2024 | 73.40 | 77.00 | 73.40 | 73.70 | 73.70 | 94,640 |
| May 26, 2024 | 77.00 | 77.00 | 74.00 | 77.00 | 77.00 | 180,897 |
| May 23, 2024 | 75.10 | 76.90 | 71.40 | 75.80 | 75.80 | 619,174 |
| May 22, 2024 | 70.10 | 75.60 | 67.00 | 74.50 | 74.50 | 2,875,993 |
| May 21, 2024 | 8.84 Dividend | |||||
| May 21, 2024 | 80.30 | 80.30 | 69.60 | 70.10 | 70.10 | 1,629,136 |
| May 20, 2024 | 74.80 | 79.00 | 70.90 | 77.00 | 76.99 | 176,576 |
| May 19, 2024 | 75.90 | 80.90 | 75.90 | 78.50 | 78.49 | 78 |
| May 16, 2024 | 75.70 | 76.50 | 74.10 | 75.80 | 75.79 | 503,636 |
| May 15, 2024 | 74.50 | 76.00 | 73.20 | 75.70 | 75.69 | 628,315 |
| May 14, 2024 | 76.40 | 76.40 | 73.50 | 75.00 | 74.99 | 527,936 |
| May 13, 2024 | 71.00 | 77.00 | 68.50 | 75.60 | 75.59 | 3,730,124 |
| May 12, 2024 | 67.00 | 72.40 | 63.70 | 69.00 | 68.99 | 1,612,688 |
| May 9, 2024 | 64.50 | 67.20 | 64.50 | 67.00 | 66.99 | 52,644 |
| May 8, 2024 | 68.00 | 68.50 | 61.60 | 67.30 | 67.29 | 145,278 |
| May 7, 2024 | 67.50 | 67.50 | 64.00 | 67.00 | 66.99 | 53,238 |
| May 6, 2024 | 64.70 | 68.00 | 62.50 | 65.90 | 65.89 | 283,291 |
| May 5, 2024 | 64.60 | 64.80 | 61.00 | 63.90 | 63.89 | 139,838 |
| May 2, 2024 | 64.20 | 64.80 | 60.50 | 62.90 | 62.89 | 630,324 |
| May 1, 2024 | 62.90 | 64.00 | 60.10 | 64.00 | 63.99 | 58,698 |
| Apr 30, 2024 | 61.80 | 62.80 | 58.70 | 62.80 | 62.79 | 168,898 |
| Apr 29, 2024 | 61.80 | 61.80 | 58.40 | 60.50 | 60.49 | 41,361 |
| Apr 28, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.49 | - |
| Apr 25, 2024 | 61.00 | 61.80 | 56.80 | 60.50 | 60.49 | 214,460 |
| Apr 24, 2024 | 62.90 | 62.90 | 62.80 | 62.80 | 62.79 | 1,646 |
| Apr 23, 2024 | 63.50 | 63.50 | 61.00 | 62.40 | 62.39 | 48,829 |
| Apr 22, 2024 | 65.00 | 65.00 | 59.70 | 61.00 | 60.99 | 131,711 |
| Apr 21, 2024 | 60.00 | 63.80 | 59.10 | 62.50 | 62.49 | 87,920 |
| Apr 18, 2024 | 61.20 | 66.90 | 58.60 | 58.60 | 58.59 | 64,563 |
| Apr 17, 2024 | 66.80 | 66.80 | 56.50 | 61.60 | 61.59 | 15,903 |
| Apr 16, 2024 | 62.90 | 62.90 | 57.00 | 61.00 | 60.99 | 31,785 |
| Apr 15, 2024 | 64.00 | 64.00 | 57.60 | 57.80 | 57.79 | 180,576 |
| Apr 14, 2024 | 67.00 | 67.00 | 59.90 | 59.90 | 59.89 | 1,001,926 |
| Apr 8, 2024 | 64.50 | 64.50 | 63.00 | 64.00 | 63.99 | 113,850 |
| Apr 3, 2024 | 65.60 | 67.50 | 64.20 | 67.40 | 67.39 | 93,609 |
| Apr 2, 2024 | 66.10 | 68.00 | 65.50 | 65.60 | 65.59 | 46,502 |
| Apr 1, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.89 | 2,000 |
| Mar 31, 2024 | 67.50 | 68.80 | 66.10 | 68.80 | 68.79 | 65,407 |
| Mar 28, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.49 | - |
| Mar 27, 2024 | 69.40 | 69.50 | 69.40 | 69.50 | 69.49 | 100 |
| Mar 26, 2024 | 70.00 | 70.00 | 66.40 | 68.90 | 68.89 | 51,259 |
| Mar 24, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.79 | 100 |
| Mar 21, 2024 | 68.50 | 69.50 | 67.00 | 69.50 | 69.49 | 1,130 |
| Mar 20, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.49 | - |
| Mar 19, 2024 | 68.50 | 69.50 | 67.00 | 69.50 | 69.49 | 187,110 |
| Mar 18, 2024 | 68.50 | 69.50 | 68.00 | 69.50 | 69.49 | 19,791 |
| Mar 17, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.89 | - |
| Mar 14, 2024 | 69.80 | 69.90 | 69.80 | 69.90 | 69.89 | 102,809 |
| Mar 13, 2024 | 68.50 | 69.80 | 68.50 | 69.80 | 69.79 | 5,050 |
| Mar 12, 2024 | 69.00 | 69.80 | 68.90 | 69.80 | 69.79 | 88,314 |