72.80
+0.10
+(0.14%)
At close: January 29 at 12:26:49 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 |
|---|---|---|---|---|---|---|
| Jan 29, 2025 | 72.00 | 73.00 | 72.00 | 72.80 | 72.80 | 1,089,551 |
| Jan 28, 2025 | 72.40 | 72.90 | 71.00 | 72.70 | 72.70 | 2,728,586 |
| Jan 27, 2025 | 73.30 | 73.30 | 72.30 | 72.40 | 72.40 | 2,362,398 |
| Jan 26, 2025 | 72.50 | 74.00 | 72.00 | 72.50 | 72.50 | 3,240,681 |
| Jan 23, 2025 | 76.00 | 76.00 | 72.20 | 72.50 | 72.50 | 8,206,782 |
| Jan 22, 2025 | 76.30 | 77.00 | 76.00 | 76.40 | 76.40 | 2,495,270 |
| Jan 21, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | 1,714,498 |
| Jan 20, 2025 | 76.00 | 76.90 | 75.90 | 76.80 | 76.80 | 878,822 |
| Jan 19, 2025 | 75.50 | 75.40 | 76.40 | 75.70 | 75.70 | 779,814 |
| Jan 16, 2025 | 76.00 | 76.40 | 75.90 | 76.00 | 76.00 | 1,188,005 |
| Jan 15, 2025 | 77.00 | 77.00 | 75.80 | 76.00 | 76.00 | 1,426,549 |
| Jan 14, 2025 | 76.90 | 77.00 | 76.10 | 76.70 | 76.70 | 1,481,742 |
| Jan 13, 2025 | 75.00 | 77.90 | 74.40 | 76.20 | 76.20 | 2,783,831 |
| Jan 12, 2025 | 75.90 | 76.10 | 75.10 | 75.10 | 75.10 | 1,344,730 |
| Jan 9, 2025 | 76.50 | 76.50 | 75.50 | 76.20 | 76.20 | 1,575,852 |
| Jan 8, 2025 | 76.60 | 77.30 | 75.20 | 76.00 | 76.00 | 2,950,489 |
| Jan 7, 2025 | 76.50 | 77.40 | 76.00 | 76.60 | 76.60 | 4,751,732 |
| Jan 6, 2025 | 76.10 | 76.90 | 75.60 | 76.10 | 76.10 | 7,456,738 |
| Jan 5, 2025 | 74.40 | 75.90 | 74.40 | 75.30 | 75.30 | 2,070,420 |
| Dec 31, 2024 | 74.00 | 74.60 | 74.00 | 74.10 | 74.10 | 530,041 |
| Dec 30, 2024 | 74.70 | 74.90 | 74.00 | 74.70 | 74.70 | 752,652 |
| Dec 29, 2024 | 74.00 | 74.80 | 73.60 | 74.70 | 74.70 | 269,449 |
| Dec 26, 2024 | 75.00 | 75.00 | 74.10 | 74.50 | 74.50 | 347,703 |
| Dec 25, 2024 | 74.00 | 75.00 | 73.20 | 74.90 | 74.90 | 2,229,975 |
| Dec 24, 2024 | 74.30 | 74.30 | 73.10 | 74.00 | 74.00 | 824,761 |
| Dec 23, 2024 | 74.00 | 74.30 | 73.70 | 74.00 | 74.00 | 1,714,107 |
| Dec 22, 2024 | 73.90 | 74.50 | 73.70 | 73.80 | 73.80 | 1,401,631 |
| Dec 19, 2024 | 74.00 | 74.20 | 73.50 | 73.80 | 73.80 | 1,491,739 |
| Dec 18, 2024 | 73.60 | 74.40 | 73.60 | 73.90 | 73.90 | 2,887,225 |
| Dec 17, 2024 | 73.50 | 74.70 | 73.00 | 73.60 | 73.60 | 1,408,513 |
| Dec 16, 2024 | 74.00 | 74.50 | 73.00 | 73.80 | 73.80 | 931,253 |
| Dec 15, 2024 | 74.90 | 74.90 | 74.00 | 74.50 | 74.50 | 644,454 |
| Dec 12, 2024 | 74.80 | 74.90 | 74.30 | 74.80 | 74.80 | 1,257,181 |
| Dec 11, 2024 | 74.50 | 75.00 | 74.00 | 74.40 | 74.40 | 1,312,548 |
| Dec 10, 2024 | 75.00 | 75.00 | 74.00 | 74.80 | 74.80 | 1,017,740 |
| Dec 9, 2024 | 75.20 | 76.40 | 74.40 | 74.50 | 74.50 | 3,449,626 |
| Dec 8, 2024 | 75.20 | 76.10 | 74.20 | 75.20 | 75.20 | 1,557,776 |
| Dec 5, 2024 | 74.50 | 76.40 | 74.00 | 75.20 | 75.20 | 4,216,940 |
| Dec 4, 2024 | 74.00 | 74.40 | 73.50 | 74.40 | 74.40 | 2,937,323 |
| Dec 3, 2024 | 74.10 | 74.80 | 73.60 | 73.90 | 73.90 | 438,963 |
| Dec 2, 2024 | 73.70 | 74.90 | 73.20 | 74.40 | 74.40 | 919,331 |
| Nov 28, 2024 | 72.80 | 74.00 | 72.80 | 73.60 | 73.60 | 399,789 |
| Nov 27, 2024 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1,663,753 |
| Nov 26, 2024 | 74.40 | 74.90 | 73.50 | 74.50 | 74.50 | 953,700 |
| Nov 25, 2024 | 73.70 | 75.50 | 72.70 | 74.20 | 74.20 | 3,739,593 |
| Nov 24, 2024 | 74.00 | 74.80 | 73.00 | 73.00 | 73.00 | 3,399,524 |
| Nov 21, 2024 | 74.00 | 74.00 | 73.50 | 73.90 | 73.90 | 638,663 |
| Nov 20, 2024 | 74.00 | 75.30 | 73.70 | 74.20 | 74.20 | 1,856,171 |
| Nov 19, 2024 | 74.00 | 75.00 | 73.50 | 74.50 | 74.50 | 1,826,304 |
| Nov 18, 2024 | 75.10 | 75.90 | 73.50 | 73.70 | 73.70 | 6,005,522 |
| Nov 17, 2024 | 77.50 | 77.80 | 75.10 | 75.50 | 75.50 | 8,892,291 |
| Nov 14, 2024 | 73.90 | 76.10 | 73.20 | 76.10 | 76.10 | 6,045,360 |
| Nov 13, 2024 | 73.90 | 74.50 | 73.10 | 73.10 | 73.10 | 2,721,372 |
| Nov 12, 2024 | 71.80 | 74.80 | 71.30 | 73.80 | 73.80 | 11,032,014 |
| Nov 11, 2024 | 71.00 | 71.80 | 70.60 | 71.10 | 71.10 | 3,195,737 |
| Nov 10, 2024 | 71.40 | 71.80 | 70.20 | 70.90 | 70.90 | 7,016,084 |
| Nov 7, 2024 | 70.50 | 71.20 | 70.00 | 71.00 | 71.00 | 4,079,695 |
| Nov 6, 2024 | 69.00 | 70.40 | 68.80 | 69.90 | 69.90 | 5,123,497 |
| Nov 5, 2024 | 68.40 | 69.70 | 68.40 | 69.70 | 69.70 | 355,562 |
| Nov 4, 2024 | 69.80 | 69.80 | 68.50 | 68.60 | 68.60 | 316,876 |
| Nov 3, 2024 | 69.50 | 70.50 | 68.60 | 68.80 | 68.80 | 2,004,489 |
| Oct 31, 2024 | 69.20 | 71.40 | 69.00 | 69.50 | 69.50 | 6,116,538 |
| Oct 30, 2024 | 69.50 | 69.50 | 69.00 | 69.10 | 69.10 | 1,233,093 |
| Oct 29, 2024 | 69.60 | 70.40 | 69.40 | 69.40 | 69.40 | 875,643 |
| Oct 28, 2024 | 69.60 | 70.50 | 69.40 | 70.00 | 70.00 | 4,203,977 |
| Oct 27, 2024 | 68.00 | 70.00 | 68.00 | 69.50 | 69.50 | 2,543,222 |
| Oct 24, 2024 | 68.20 | 69.20 | 67.60 | 68.90 | 68.90 | 1,870,193 |
| Oct 23, 2024 | 69.20 | 69.30 | 68.10 | 68.70 | 68.70 | 525,730 |
| Oct 22, 2024 | 68.30 | 69.90 | 68.10 | 69.30 | 69.30 | 769,091 |
| Oct 21, 2024 | 68.30 | 69.00 | 68.30 | 68.80 | 68.80 | 398,316 |
| Oct 20, 2024 | 68.60 | 69.80 | 68.60 | 69.00 | 69.00 | 858,094 |
| Oct 17, 2024 | 69.50 | 69.80 | 69.10 | 69.10 | 69.10 | 1,551,259 |
| Oct 16, 2024 | 69.50 | 70.30 | 69.40 | 70.00 | 70.00 | 1,428,265 |
| Oct 15, 2024 | 70.00 | 70.50 | 69.50 | 69.50 | 69.50 | 1,779,647 |
| Oct 14, 2024 | 69.30 | 70.70 | 69.20 | 70.50 | 70.50 | 1,410,656 |
| Oct 13, 2024 | 70.00 | 71.00 | 69.00 | 70.50 | 70.50 | 3,128,243 |
| Oct 10, 2024 | 70.00 | 70.10 | 68.60 | 69.20 | 69.20 | 4,364,902 |
| Oct 9, 2024 | 70.10 | 71.40 | 69.90 | 70.00 | 70.00 | 1,802,258 |
| Oct 8, 2024 | 69.00 | 71.30 | 69.00 | 69.20 | 69.20 | 2,040,653 |
| Oct 7, 2024 | 69.80 | 69.80 | 68.70 | 68.90 | 68.90 | 608,566 |
| Oct 6, 2024 | 71.00 | 71.00 | 68.10 | 68.90 | 68.90 | 2,695,506 |
| Oct 3, 2024 | 71.10 | 72.20 | 70.60 | 71.60 | 71.60 | 3,524,001 |
| Oct 2, 2024 | 72.90 | 73.80 | 70.60 | 71.00 | 71.00 | 10,055,951 |
| Oct 1, 2024 | 72.90 | 75.40 | 71.40 | 74.00 | 74.00 | 14,277,168 |
| Sep 30, 2024 | 72.80 | 72.80 | 70.50 | 72.00 | 72.00 | 3,571,726 |
| Sep 29, 2024 | 69.50 | 72.50 | 69.50 | 72.00 | 72.00 | 2,548,552 |
| Sep 26, 2024 | 69.60 | 71.40 | 69.60 | 70.60 | 70.60 | 2,796,757 |
| Sep 25, 2024 | 68.00 | 69.90 | 68.00 | 69.10 | 69.10 | 5,157,029 |
| Sep 24, 2024 | 69.50 | 70.00 | 67.50 | 67.60 | 67.60 | 3,572,357 |
| Sep 23, 2024 | 72.00 | 72.30 | 69.90 | 69.90 | 69.90 | 12,583,326 |
| Sep 22, 2024 | 68.20 | 72.90 | 67.10 | 70.90 | 70.90 | 11,528,299 |
| Sep 19, 2024 | 68.00 | 68.50 | 66.50 | 66.90 | 66.90 | 2,318,885 |
| Sep 18, 2024 | 69.60 | 69.60 | 67.00 | 68.00 | 68.00 | 291,097 |
| Sep 17, 2024 | 68.50 | 68.90 | 66.90 | 67.90 | 67.90 | 1,913,759 |
| Sep 16, 2024 | 68.40 | 69.80 | 68.00 | 69.00 | 69.00 | 2,864,200 |
| Sep 12, 2024 | 67.40 | 68.40 | 67.40 | 67.80 | 67.80 | 507,568 |
| Sep 11, 2024 | 67.50 | 69.80 | 67.20 | 68.00 | 68.00 | 1,367,307 |
| Sep 10, 2024 | 68.60 | 69.40 | 67.20 | 67.90 | 67.90 | 3,425,465 |
| Sep 9, 2024 | 69.20 | 69.80 | 68.60 | 69.00 | 69.00 | 1,721,956 |
| Sep 8, 2024 | 70.90 | 70.90 | 68.10 | 69.00 | 69.00 | 4,530,300 |
| Sep 5, 2024 | 70.90 | 71.20 | 70.20 | 70.40 | 70.40 | 3,063,697 |
| Sep 4, 2024 | 71.00 | 71.80 | 70.20 | 70.80 | 70.80 | 2,774,719 |
| Sep 3, 2024 | 69.00 | 71.00 | 69.00 | 70.60 | 70.60 | 3,954,687 |
| Sep 2, 2024 | 67.30 | 69.00 | 67.10 | 69.00 | 69.00 | 1,971,596 |
| Sep 1, 2024 | 67.50 | 67.60 | 67.20 | 67.50 | 67.50 | 277,015 |
| Aug 29, 2024 | 67.50 | 67.70 | 67.10 | 67.50 | 67.50 | 579,012 |
| Aug 28, 2024 | 68.40 | 68.40 | 67.20 | 67.50 | 67.50 | 458,934 |
| Aug 27, 2024 | 68.50 | 69.00 | 67.30 | 68.40 | 68.40 | 452,021 |
| Aug 26, 2024 | 68.90 | 69.60 | 68.60 | 68.90 | 68.90 | 1,229,202 |
| Aug 25, 2024 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,157,454 |
| Aug 22, 2024 | 68.70 | 68.70 | 67.50 | 67.70 | 67.70 | 1,332,613 |
| Aug 21, 2024 | 67.60 | 68.80 | 67.10 | 67.90 | 67.90 | 3,796,588 |
| Aug 20, 2024 | 66.30 | 68.00 | 66.30 | 67.80 | 67.80 | 1,454,219 |
| Aug 19, 2024 | 65.50 | 66.20 | 65.50 | 66.20 | 66.20 | 490,159 |
| Aug 18, 2024 | 65.00 | 66.20 | 65.00 | 66.20 | 66.20 | 1,590,870 |
| Aug 15, 2024 | 64.20 | 65.00 | 63.90 | 64.50 | 64.50 | 903,496 |
| Aug 14, 2024 | 64.40 | 64.40 | 63.50 | 64.00 | 64.00 | 533,010 |
| Aug 13, 2024 | 63.60 | 64.20 | 63.50 | 63.90 | 63.90 | 426,084 |
| Aug 12, 2024 | 64.00 | 64.30 | 63.50 | 64.20 | 64.20 | 385,645 |
| Aug 11, 2024 | 64.50 | 65.00 | 64.00 | 64.10 | 64.10 | 782,957 |
| Aug 8, 2024 | 64.50 | 65.00 | 63.30 | 63.80 | 63.80 | 951,496 |
| Aug 7, 2024 | 67.00 | 67.00 | 63.60 | 63.60 | 63.60 | 1,100,969 |
| Aug 6, 2024 | 62.20 | 64.20 | 62.20 | 63.10 | 63.10 | 1,369,459 |
| Aug 5, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,349,822 |
| Aug 4, 2024 | 67.20 | 67.20 | 65.00 | 66.50 | 66.50 | 1,302,960 |
| Aug 1, 2024 | 66.50 | 69.00 | 66.50 | 67.00 | 67.00 | 3,646,965 |
| Jul 31, 2024 | 66.00 | 67.40 | 65.00 | 65.00 | 65.00 | 1,772,222 |
| Jul 30, 2024 | 66.90 | 67.70 | 65.90 | 66.90 | 66.90 | 1,345,161 |
| Jul 29, 2024 | 66.60 | 67.90 | 66.60 | 67.70 | 67.70 | 273,752 |
| Jul 28, 2024 | 66.20 | 67.80 | 66.20 | 67.80 | 67.80 | 684,919 |
| Jul 25, 2024 | 68.20 | 68.20 | 67.00 | 67.90 | 67.90 | 1,018,389 |
| Jul 24, 2024 | 68.80 | 68.80 | 68.30 | 68.80 | 68.80 | 482,467 |
| Jul 23, 2024 | 67.20 | 68.50 | 67.20 | 68.40 | 68.40 | 261,475 |
| Jul 22, 2024 | 68.00 | 68.00 | 67.00 | 67.20 | 67.20 | 1,135,222 |
| Jul 21, 2024 | 68.60 | 68.80 | 68.00 | 68.20 | 68.20 | 402,990 |
| Jul 18, 2024 | 69.80 | 69.80 | 68.60 | 69.30 | 69.30 | 123,002 |
| Jul 17, 2024 | 68.30 | 69.00 | 67.90 | 68.80 | 68.80 | 582,550 |
| Jul 16, 2024 | 68.00 | 69.00 | 68.00 | 68.30 | 68.30 | 859,217 |
| Jul 15, 2024 | 69.30 | 69.40 | 68.90 | 69.00 | 69.00 | 614,501 |
| Jul 14, 2024 | 67.70 | 69.40 | 67.70 | 69.00 | 69.00 | 1,468,208 |
| Jul 11, 2024 | 67.10 | 67.40 | 66.50 | 67.40 | 67.40 | 3,496,624 |
| Jul 10, 2024 | 67.60 | 67.70 | 67.00 | 67.10 | 67.10 | 3,033,528 |
| Jul 9, 2024 | 68.00 | 68.00 | 67.00 | 67.80 | 67.80 | 1,465,580 |
| Jul 8, 2024 | 66.80 | 68.20 | 66.70 | 68.00 | 68.00 | 3,831,864 |
| Jul 4, 2024 | 67.40 | 67.50 | 66.00 | 66.90 | 66.90 | 3,337,265 |
| Jul 3, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 2,719,017 |
| Jul 2, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 3,457,604 |
| Jul 1, 2024 | 68.90 | 68.90 | 67.60 | 68.80 | 68.80 | 1,214,412 |
| Jun 30, 2024 | 69.80 | 69.80 | 68.00 | 68.10 | 68.10 | 2,746,962 |
| Jun 27, 2024 | 70.50 | 70.50 | 68.80 | 69.80 | 69.80 | 3,098,480 |
| Jun 26, 2024 | 70.90 | 71.20 | 69.60 | 70.10 | 70.10 | 858,204 |
| Jun 25, 2024 | 70.30 | 71.40 | 70.20 | 70.60 | 70.60 | 509,584 |
| Jun 24, 2024 | 71.60 | 72.00 | 70.20 | 70.90 | 70.90 | 1,485,961 |
| Jun 23, 2024 | 71.00 | 73.50 | 70.10 | 72.00 | 72.00 | 2,572,444 |
| Jun 20, 2024 | 74.50 | 74.50 | 71.00 | 72.40 | 72.40 | 3,137,133 |
| Jun 19, 2024 | 74.50 | 74.50 | 73.70 | 74.00 | 74.00 | 1,242,693 |
| Jun 13, 2024 | 74.40 | 74.70 | 74.00 | 74.60 | 74.60 | 1,044,098 |
| Jun 12, 2024 | 74.70 | 74.80 | 74.00 | 74.50 | 74.50 | 1,958,016 |
| Jun 11, 2024 | 75.00 | 75.00 | 74.10 | 74.30 | 74.30 | 1,699,142 |
| Jun 10, 2024 | 75.00 | 75.40 | 74.10 | 74.20 | 74.20 | 1,459,852 |
| Jun 9, 2024 | 74.20 | 74.90 | 74.00 | 74.50 | 74.50 | 1,094,904 |
| Jun 6, 2024 | 74.00 | 75.40 | 73.10 | 74.80 | 74.80 | 3,458,218 |
| Jun 5, 2024 | 75.30 | 75.90 | 75.00 | 75.60 | 75.60 | 1,180,199 |
| Jun 4, 2024 | 76.90 | 76.90 | 75.50 | 75.90 | 75.90 | 911,773 |
| Jun 3, 2024 | 75.80 | 77.00 | 75.50 | 75.60 | 75.60 | 1,522,383 |
| Jun 2, 2024 | 75.80 | 77.00 | 75.50 | 75.70 | 75.70 | 1,777,745 |
| May 30, 2024 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3,230,606 |
| May 29, 2024 | 76.20 | 76.20 | 75.20 | 75.90 | 75.90 | 367,158 |
| May 28, 2024 | 102.5:100 Stock Splits | |||||
| May 28, 2024 | 76.70 | 76.70 | 75.20 | 76.00 | 76.00 | 873,926 |
| May 27, 2024 | 78.80 | 78.80 | 77.50 | 77.70 | 77.70 | 1,014,243 |
| May 26, 2024 | 78.00 | 79.00 | 77.70 | 78.20 | 78.20 | 4,243,653 |
| May 23, 2024 | 78.00 | 78.70 | 78.00 | 78.20 | 78.20 | 1,762,190 |
| May 22, 2024 | 78.50 | 79.00 | 77.90 | 77.90 | 77.90 | 6,327,016 |
| May 21, 2024 | 79.50 | 79.90 | 78.40 | 78.40 | 78.40 | 5,451,904 |
| May 20, 2024 | 82.10 | 82.10 | 79.50 | 79.50 | 79.50 | 3,355,263 |
| May 19, 2024 | 80.60 | 83.60 | 80.60 | 81.20 | 81.20 | 81 |
| May 16, 2024 | 77.90 | 81.00 | 77.80 | 80.20 | 80.20 | 7,621,922 |
| May 15, 2024 | 79.70 | 79.70 | 77.90 | 78.10 | 78.10 | 376,667 |
| May 14, 2024 | 78.30 | 79.60 | 78.30 | 79.40 | 79.40 | 312,972 |
| May 13, 2024 | 78.30 | 79.70 | 77.40 | 79.70 | 79.70 | 2,860,026 |
| May 12, 2024 | 78.00 | 80.00 | 77.20 | 77.90 | 77.90 | 5,256,341 |
| May 9, 2024 | 75.00 | 78.60 | 75.00 | 77.60 | 77.60 | 5,963,543 |
| May 8, 2024 | 75.50 | 76.90 | 74.50 | 75.20 | 75.20 | 4,459,060 |
| May 7, 2024 | 76.00 | 76.00 | 75.50 | 75.90 | 75.90 | 591,924 |
| May 6, 2024 | 75.00 | 75.50 | 74.60 | 75.50 | 75.50 | 336,299 |
| May 5, 2024 | 76.00 | 76.00 | 74.40 | 74.90 | 74.90 | 498,556 |
| May 2, 2024 | 74.60 | 75.50 | 74.60 | 75.50 | 75.50 | 185,146 |
| May 1, 2024 | 75.70 | 75.80 | 74.90 | 75.70 | 75.70 | 436,876 |
| Apr 30, 2024 | 75.90 | 75.90 | 75.00 | 75.20 | 75.20 | 412,046 |
| Apr 29, 2024 | 75.00 | 76.50 | 75.00 | 75.90 | 75.90 | 490,013 |
| Apr 28, 2024 | 75.00 | 75.00 | 74.40 | 75.00 | 75.00 | 193,010 |
| Apr 25, 2024 | 75.00 | 75.40 | 74.90 | 75.00 | 75.00 | 74,001 |
| Apr 24, 2024 | 75.90 | 75.90 | 74.40 | 75.90 | 75.90 | 942,613 |
| Apr 23, 2024 | 75.50 | 76.90 | 74.40 | 75.20 | 75.20 | 700,705 |
| Apr 22, 2024 | 74.10 | 75.30 | 74.10 | 75.30 | 75.30 | 657,630 |
| Apr 21, 2024 | 74.10 | 74.60 | 73.60 | 74.00 | 74.00 | 1,178,289 |
| Apr 18, 2024 | 74.30 | 75.00 | 73.70 | 74.90 | 74.90 | 290,138 |
| Apr 17, 2024 | 74.00 | 75.80 | 73.80 | 74.30 | 74.30 | 1,396,272 |
| Apr 16, 2024 | 77.90 | 79.00 | 73.50 | 74.00 | 74.00 | 3,586,546 |
| Apr 15, 2024 | 76.90 | 78.00 | 76.60 | 76.80 | 76.80 | 3,298,775 |
| Apr 14, 2024 | 77.00 | 80.90 | 76.20 | 76.20 | 76.20 | 2,171,480 |
| Apr 8, 2024 | 80.60 | 81.00 | 78.20 | 81.00 | 81.00 | 214,141 |
| Apr 3, 2024 | 79.50 | 80.50 | 79.00 | 80.50 | 80.50 | 60,357 |
| Apr 2, 2024 | 79.60 | 80.70 | 79.60 | 80.60 | 80.60 | 179,986 |
| Apr 1, 2024 | 79.20 | 81.00 | 79.20 | 79.70 | 79.70 | 65,352 |
| Mar 31, 2024 | 79.90 | 80.80 | 79.50 | 80.80 | 80.80 | 295,197 |
| Mar 28, 2024 | 78.70 | 80.60 | 78.70 | 80.50 | 80.50 | 650,375 |
| Mar 27, 2024 | 79.50 | 80.10 | 79.50 | 80.00 | 80.00 | 803,071 |
| Mar 26, 2024 | 79.50 | 80.50 | 79.50 | 80.00 | 80.00 | 155,050 |
| Mar 24, 2024 | 82.00 | 83.00 | 81.50 | 81.50 | 81.50 | 813,683 |
| Mar 21, 2024 | 79.90 | 82.00 | 79.00 | 82.00 | 82.00 | 2,992,834 |
| Mar 20, 2024 | 80.50 | 80.50 | 77.20 | 79.90 | 79.90 | 386,957 |
| Mar 19, 2024 | 78.50 | 81.00 | 78.50 | 79.00 | 79.00 | 659,594 |
| Mar 18, 2024 | 81.80 | 82.00 | 79.50 | 80.00 | 80.00 | 2,493,400 |
| Mar 17, 2024 | 81.60 | 82.50 | 81.60 | 82.00 | 82.00 | 956,060 |
| Mar 14, 2024 | 82.90 | 82.90 | 81.70 | 82.00 | 82.00 | 1,812,650 |
| Mar 13, 2024 | 82.90 | 83.50 | 82.90 | 83.00 | 83.00 | 796,239 |
| Mar 12, 2024 | 84.00 | 84.00 | 81.20 | 82.00 | 82.00 | 1,891,330 |
| Mar 11, 2024 | 84.00 | 84.00 | 81.70 | 83.50 | 83.50 | 1,824,496 |
| Mar 10, 2024 | 84.60 | 84.70 | 83.10 | 83.40 | 83.40 | 364,131 |
| Mar 7, 2024 | 83.50 | 83.90 | 82.20 | 83.80 | 83.80 | 911,539 |
| Mar 6, 2024 | 82.90 | 84.00 | 82.10 | 82.40 | 82.40 | 686,274 |
| Mar 5, 2024 | 82.30 | 82.90 | 82.00 | 82.90 | 82.90 | 723,376 |
| Mar 4, 2024 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | 6,208,355 |
| Mar 3, 2024 | 82.50 | 84.90 | 82.00 | 83.00 | 83.00 | 1,997,682 |
| Feb 29, 2024 | 82.30 | 82.60 | 81.40 | 81.90 | 81.90 | 275,736 |
| Feb 28, 2024 | 82.10 | 82.10 | 81.20 | 81.20 | 81.20 | 907,798 |
| Feb 27, 2024 | 82.60 | 82.60 | 81.50 | 82.20 | 82.20 | 1,355,199 |
| Feb 22, 2024 | 81.50 | 82.50 | 80.80 | 82.00 | 82.00 | 3,848,879 |
| Feb 21, 2024 | 79.50 | 81.70 | 79.00 | 81.00 | 81.00 | 7,427,852 |
| Feb 20, 2024 | 78.10 | 80.40 | 78.00 | 79.70 | 79.70 | 4,794,995 |
| Feb 19, 2024 | 79.50 | 80.10 | 79.00 | 79.90 | 79.90 | 751,394 |
| Feb 18, 2024 | 78.10 | 79.00 | 78.10 | 79.00 | 79.00 | 248,945 |
| Feb 15, 2024 | 77.50 | 79.90 | 77.50 | 78.10 | 78.10 | 820,442 |
| Feb 14, 2024 | 78.80 | 79.00 | 78.10 | 78.40 | 78.40 | 676,065 |
| Feb 13, 2024 | 78.30 | 79.40 | 78.20 | 78.90 | 78.90 | 1,708,425 |
| Feb 12, 2024 | 79.30 | 80.00 | 79.00 | 79.70 | 79.70 | 1,163,518 |
| Feb 11, 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | 240,897 |
| Feb 7, 2024 | 81.00 | 81.00 | 79.50 | 81.00 | 81.00 | 1,238,189 |
| Feb 6, 2024 | 80.50 | 81.50 | 80.10 | 81.50 | 81.50 | 1,722,261 |
| Feb 5, 2024 | 79.60 | 80.30 | 79.60 | 80.30 | 80.30 | 270,208 |
| Feb 4, 2024 | 79.10 | 80.10 | 79.10 | 80.00 | 80.00 | 361,967 |
| Feb 1, 2024 | 81.50 | 81.80 | 79.00 | 81.00 | 81.00 | 3,954,588 |
| Jan 31, 2024 | 83.40 | 83.50 | 81.50 | 82.00 | 82.00 | 1,218,230 |
| Jan 30, 2024 | 84.40 | 84.40 | 82.50 | 83.00 | 83.00 | 271,850 |
| Jan 29, 2024 | 83.50 | 85.00 | 82.60 | 83.40 | 83.40 | 2,410,505 |