1,401.00
+1.00
+(0.07%)
As of 11:56:55 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1,401.00 | 1,425.00 | 1,401.00 | 1,401.00 | 1,401.00 | 2,126 |
| Apr 16, 2025 | 1,351.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,400.00 | 288,787 |
| Apr 15, 2025 | 1,399.00 | 1,400.00 | 1,306.00 | 1,350.00 | 1,350.00 | 7,009 |
| Apr 14, 2025 | 1,398.00 | 1,398.00 | 1,316.00 | 1,316.00 | 1,316.00 | 5,696 |
| Apr 11, 2025 | 1,399.00 | 1,399.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,751 |
| Apr 10, 2025 | 1,424.00 | 1,424.00 | 1,330.00 | 1,399.00 | 1,399.00 | 26 |
| Apr 9, 2025 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | 1,399.00 | 1,526 |
| Apr 8, 2025 | 1,424.00 | 1,424.00 | 1,300.00 | 1,399.00 | 1,399.00 | 173,098 |
| Apr 7, 2025 | 1,400.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1,350.00 | 23,434 |
| Apr 4, 2025 | 1,441.00 | 1,460.00 | 1,400.00 | 1,401.00 | 1,401.00 | 72,261 |
| Apr 3, 2025 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,747 |
| Apr 2, 2025 | 1,470.00 | 1,470.00 | 1,456.00 | 1,456.00 | 1,456.00 | 2,387 |
| Apr 1, 2025 | 1,441.00 | 1,496.00 | 1,441.00 | 1,479.00 | 1,479.00 | 41,510 |
| Mar 31, 2025 | 1,414.00 | 1,470.00 | 1,414.00 | 1,470.00 | 1,470.00 | 15,657 |
| Mar 28, 2025 | 1,401.00 | 1,439.00 | 1,401.00 | 1,415.00 | 1,415.00 | 7,303 |
| Mar 27, 2025 | 1,401.00 | 1,439.00 | 1,400.00 | 1,437.00 | 1,437.00 | 11,702 |
| Mar 26, 2025 | 1,448.00 | 1,450.00 | 1,401.00 | 1,401.00 | 1,401.00 | 59,217 |
| Mar 25, 2025 | 1,448.00 | 1,448.00 | 1,324.00 | 1,401.00 | 1,401.00 | 37,977 |
| Mar 24, 2025 | 1,360.00 | 1,449.00 | 1,324.00 | 1,449.00 | 1,449.00 | 21,182 |
| Mar 20, 2025 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,145 |
| Mar 19, 2025 | 1,400.00 | 1,400.00 | 1,323.00 | 1,400.00 | 1,400.00 | 839 |
| Mar 18, 2025 | 1,399.00 | 1,400.00 | 1,216.00 | 1,400.00 | 1,400.00 | 14,126 |
| Mar 17, 2025 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,603 |
| Mar 14, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 5,220 |
| Mar 13, 2025 | 1,226.00 | 1,418.00 | 1,226.00 | 1,418.00 | 1,418.00 | 22 |
| Mar 12, 2025 | 1,200.00 | 1,440.00 | 1,141.00 | 1,440.00 | 1,440.00 | 7,951 |
| Mar 11, 2025 | 1,320.00 | 1,449.00 | 1,320.00 | 1,449.00 | 1,449.00 | 38,560 |
| Mar 10, 2025 | 1,340.00 | 1,340.00 | 1,266.00 | 1,340.00 | 1,340.00 | 10,097 |
| Mar 7, 2025 | 1,220.00 | 1,321.00 | 1,220.00 | 1,320.00 | 1,320.00 | 29,206 |
| Mar 6, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 10 |
| Mar 5, 2025 | 1,180.00 | 1,373.00 | 1,180.00 | 1,320.00 | 1,320.00 | 40,179 |
| Mar 4, 2025 | 1,320.00 | 1,362.00 | 1,320.00 | 1,362.00 | 1,362.00 | 6,687 |
| Mar 3, 2025 | 1,300.00 | 1,449.00 | 1,340.00 | 1,399.00 | 1,399.00 | 35,219 |
| Feb 28, 2025 | 1,225.00 | 1,399.00 | 1,225.00 | 1,314.00 | 1,314.00 | 3,821 |
| Feb 27, 2025 | 1,278.00 | 1,374.00 | 1,230.00 | 1,340.00 | 1,340.00 | 62,942 |
| Feb 26, 2025 | 1,489.00 | 1,489.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,678 |
| Feb 25, 2025 | 1,260.00 | 1,375.00 | 1,260.00 | 1,375.00 | 1,375.00 | 42,361 |
| Feb 24, 2025 | 1,311.00 | 1,379.00 | 1,278.00 | 1,379.00 | 1,379.00 | 13,105 |
| Feb 21, 2025 | 1,300.00 | 1,489.00 | 1,300.00 | 1,311.00 | 1,311.00 | 1,441 |
| Feb 20, 2025 | 1,280.00 | 1,489.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,480 |
| Feb 19, 2025 | 1,450.00 | 1,490.00 | 1,285.00 | 1,490.00 | 1,490.00 | 764 |
| Feb 18, 2025 | 1,226.00 | 1,380.00 | 1,226.00 | 1,380.00 | 1,380.00 | 62,906 |
| Feb 17, 2025 | 1,400.00 | 1,400.00 | 1,300.00 | 1,399.00 | 1,399.00 | 614 |
| Feb 14, 2025 | 1,450.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,350.00 | 52,951 |
| Feb 13, 2025 | 1,385.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,350.00 | 140 |
| Feb 12, 2025 | 1,302.00 | 1,370.00 | 1,226.00 | 1,370.00 | 1,370.00 | 26,723 |
| Feb 11, 2025 | 1,360.00 | 1,360.00 | 1,277.00 | 1,345.00 | 1,345.00 | 5,383 |
| Feb 10, 2025 | 1,400.00 | 1,450.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,480 |
| Feb 7, 2025 | 1,358.00 | 1,380.00 | 1,305.00 | 1,380.00 | 1,380.00 | 28,105 |
| Feb 6, 2025 | 1,400.00 | 1,400.00 | 1,302.00 | 1,303.00 | 1,303.00 | 3,414 |
| Feb 5, 2025 | 1,336.00 | 1,355.00 | 1,311.00 | 1,311.00 | 1,311.00 | 11,001 |
| Feb 4, 2025 | 1,450.00 | 1,500.00 | 1,151.00 | 1,335.00 | 1,335.00 | 13,576 |
| Feb 3, 2025 | 1,300.00 | 1,450.00 | 1,300.00 | 1,450.00 | 1,450.00 | 168,893 |
| Jan 31, 2025 | 1,498.00 | 1,498.00 | 1,400.00 | 1,400.00 | 1,400.00 | 405 |
| Jan 30, 2025 | 1,415.00 | 1,498.00 | 1,400.00 | 1,400.00 | 1,400.00 | 16,389 |
| Jan 29, 2025 | 1,371.00 | 1,481.00 | 1,371.00 | 1,415.00 | 1,415.00 | 103,913 |
| Jan 28, 2025 | 1,400.00 | 1,488.00 | 1,370.00 | 1,370.00 | 1,370.00 | 72,381 |
| Jan 27, 2025 | 1,360.00 | 1,395.00 | 1,323.00 | 1,395.00 | 1,395.00 | 93,225 |
| Jan 24, 2025 | 1,320.00 | 1,370.00 | 1,320.00 | 1,370.00 | 1,370.00 | 12,730 |
| Jan 23, 2025 | 1,370.00 | 1,370.00 | 1,351.00 | 1,360.00 | 1,360.00 | 3,524 |
| Jan 22, 2025 | 1,321.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 26,216 |
| Jan 21, 2025 | 1,321.00 | 1,359.00 | 1,321.00 | 1,323.00 | 1,323.00 | 10,873 |
| Jan 20, 2025 | 1,321.00 | 1,350.00 | 1,321.00 | 1,350.00 | 1,350.00 | 5,131 |
| Jan 17, 2025 | 1,332.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | 93,157 |
| Jan 16, 2025 | 1,216.00 | 1,349.00 | 1,151.00 | 1,320.00 | 1,320.00 | 12,332 |
| Jan 15, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,008 |
| Jan 14, 2025 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | 35,136 |
| Jan 13, 2025 | 1,339.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,340.00 | 26,008 |
| Jan 10, 2025 | 1,325.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,350.00 | 5,604 |
| Jan 9, 2025 | 1,350.00 | 1,359.00 | 1,301.00 | 1,301.00 | 1,301.00 | 6,924 |
| Jan 8, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,404 |
| Jan 7, 2025 | 1,390.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 79,533 |
| Jan 6, 2025 | 1,370.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 387,893 |
| Jan 3, 2025 | 1,156.00 | 1,383.00 | 1,156.00 | 1,370.00 | 1,370.00 | 214,966 |
| Jan 2, 2025 | 1,341.00 | 1,370.00 | 1,341.00 | 1,370.00 | 1,370.00 | 17,277 |
| Dec 31, 2024 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 23 |
| Dec 30, 2024 | 1,235.00 | 1,360.00 | 1,235.00 | 1,360.00 | 1,360.00 | 54,775 |
| Dec 27, 2024 | 1,304.00 | 1,304.00 | 1,230.00 | 1,230.00 | 1,230.00 | 2 |
| Dec 24, 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - |
| Dec 23, 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 800 |
| Dec 20, 2024 | 1,242.00 | 1,245.00 | 1,241.00 | 1,245.00 | 1,245.00 | 2,010 |
| Dec 19, 2024 | 1,280.00 | 1,304.00 | 1,250.00 | 1,250.00 | 1,250.00 | 94,114 |
| Dec 18, 2024 | 1,280.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,280.00 | 76,144 |
| Dec 17, 2024 | 1,260.00 | 1,305.00 | 1,260.00 | 1,283.00 | 1,283.00 | 4,359 |
| Dec 13, 2024 | 1,300.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,305.00 | 4,150 |
| Dec 12, 2024 | 1,300.00 | 1,369.00 | 1,300.00 | 1,369.00 | 1,369.00 | 17,271 |
| Dec 11, 2024 | 1,369.00 | 1,369.00 | 1,311.00 | 1,311.00 | 1,311.00 | 3,599 |
| Dec 10, 2024 | 1,131.00 | 1,335.00 | 1,131.00 | 1,315.00 | 1,315.00 | 22,322 |
| Dec 9, 2024 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,335.00 | 28,597 |
| Dec 6, 2024 | 1,335.00 | 1,350.00 | 1,300.00 | 1,335.00 | 1,335.00 | 49,003 |
| Dec 5, 2024 | 1,334.00 | 1,350.00 | 1,281.00 | 1,348.00 | 1,348.00 | 3,073 |
| Dec 4, 2024 | 1,369.00 | 1,369.00 | 1,320.00 | 1,320.00 | 1,320.00 | 9,039 |
| Dec 3, 2024 | 1,362.00 | 1,370.00 | 1,350.00 | 1,351.00 | 1,351.00 | 9,352 |
| Dec 2, 2024 | 1,370.00 | 1,370.00 | 1,351.00 | 1,351.00 | 1,351.00 | 103 |
| Nov 29, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 10,013 |
| Nov 28, 2024 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | - |
| Nov 27, 2024 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 2,500 |
| Nov 26, 2024 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | 288 |
| Nov 25, 2024 | 1,369.00 | 1,369.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,245 |
| Nov 22, 2024 | 1,350.00 | 1,369.00 | 1,350.00 | 1,368.00 | 1,368.00 | 4,509 |
| Nov 21, 2024 | 1,340.00 | 1,369.00 | 1,333.00 | 1,350.00 | 1,350.00 | 290,675 |
| Nov 20, 2024 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | 257,120 |
| Nov 19, 2024 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 543,075 |
| Nov 18, 2024 | 1,369.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 136,220 |
| Nov 15, 2024 | 1,330.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 37,449 |
| Nov 14, 2024 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | 15,001 |
| Nov 13, 2024 | 1,330.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 12,128 |
| Nov 12, 2024 | 1,350.00 | 1,350.00 | 1,317.00 | 1,349.00 | 1,349.00 | 2,206 |
| Nov 11, 2024 | 1,281.00 | 1,370.00 | 1,281.00 | 1,305.00 | 1,305.00 | 8,199 |
| Nov 8, 2024 | 1,349.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,350.00 | 117,263 |
| Nov 7, 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 6,849 |
| Nov 6, 2024 | 1,389.00 | 1,389.00 | 1,379.00 | 1,379.00 | 1,379.00 | 48 |
| Nov 5, 2024 | 1,345.00 | 1,374.00 | 1,345.00 | 1,345.00 | 1,345.00 | 12,844 |
| Nov 4, 2024 | 1,340.00 | 1,388.00 | 1,340.00 | 1,340.00 | 1,340.00 | 6,889 |
| Nov 1, 2024 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 131,246 |
| Oct 31, 2024 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,330.00 | 331 |
| Oct 30, 2024 | 1,339.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1,154 |
| Oct 29, 2024 | 1,320.00 | 1,389.00 | 1,320.00 | 1,350.00 | 1,350.00 | 15,998 |
| Oct 28, 2024 | 1,350.00 | 1,388.00 | 1,340.00 | 1,388.00 | 1,388.00 | 82,070 |
| Oct 25, 2024 | 1,345.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,345.00 | 40,831 |
| Oct 24, 2024 | 1,280.00 | 1,360.00 | 1,280.00 | 1,350.00 | 1,350.00 | 74,650 |
| Oct 23, 2024 | 1,388.00 | 1,388.00 | 1,350.00 | 1,350.00 | 1,350.00 | 9,362 |
| Oct 22, 2024 | 1,280.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,350.00 | 140,360 |
| Oct 21, 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
| Oct 18, 2024 | 1,399.00 | 1,399.00 | 1,280.00 | 1,398.00 | 1,398.00 | 1,347 |
| Oct 17, 2024 | 1,330.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 3,508 |
| Oct 16, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2,000 |
| Oct 15, 2024 | 1,330.00 | 1,398.00 | 1,330.00 | 1,330.00 | 1,330.00 | 529 |
| Oct 14, 2024 | 1,398.00 | 1,398.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2,960 |
| Oct 11, 2024 | 1,330.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,360.00 | 1,083 |
| Oct 10, 2024 | 1,398.00 | 1,398.00 | 1,335.00 | 1,335.00 | 1,335.00 | 61,096 |
| Oct 9, 2024 | 1,375.00 | 1,375.00 | 1,331.00 | 1,331.00 | 1,331.00 | 2,905 |
| Oct 8, 2024 | 1,320.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,330.00 | 47,475 |
| Oct 7, 2024 | 1,290.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 193,378 |
| Oct 4, 2024 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 26,907 |
| Oct 3, 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 27,712 |
| Oct 2, 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 76,264 |
| Oct 1, 2024 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | 10,678 |
| Sep 30, 2024 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 18,998 |
| Sep 27, 2024 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 20,849 |
| Sep 26, 2024 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 73,202 |
| Sep 25, 2024 | 1,299.00 | 1,300.00 | 1,280.00 | 1,281.00 | 1,281.00 | 3,913 |
| Sep 23, 2024 | 1,299.00 | 1,300.00 | 1,277.00 | 1,298.00 | 1,298.00 | 121,308 |
| Sep 20, 2024 | 1,270.00 | 1,299.00 | 1,270.00 | 1,270.00 | 1,270.00 | 5,310 |
| Sep 19, 2024 | 1,261.00 | 1,262.00 | 1,261.00 | 1,261.00 | 1,261.00 | 499 |
| Sep 18, 2024 | 1,280.00 | 1,299.00 | 1,262.00 | 1,262.00 | 1,262.00 | 4,209 |
| Sep 17, 2024 | 1,260.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,270.00 | 763,096 |
| Sep 16, 2024 | 1,260.00 | 1,321.00 | 1,260.00 | 1,270.00 | 1,270.00 | 4,464 |
| Sep 13, 2024 | 1,260.00 | 1,323.00 | 1,260.00 | 1,261.00 | 1,261.00 | 307 |
| Sep 12, 2024 | 1,291.00 | 1,353.00 | 1,260.00 | 1,260.00 | 1,260.00 | 12,979 |
| Sep 11, 2024 | 1,301.00 | 1,399.00 | 1,300.00 | 1,300.00 | 1,300.00 | 21,346 |
| Sep 10, 2024 | 1,291.00 | 1,315.00 | 1,291.00 | 1,300.00 | 1,300.00 | 31,751 |
| Sep 9, 2024 | 1,328.00 | 1,348.00 | 1,290.00 | 1,290.00 | 1,290.00 | 39,529 |
| Sep 6, 2024 | 1,261.00 | 1,299.00 | 1,261.00 | 1,290.00 | 1,290.00 | 32,264 |
| Sep 5, 2024 | 1,328.00 | 1,328.00 | 1,180.00 | 1,279.00 | 1,279.00 | 6,649 |
| Sep 4, 2024 | 1,328.00 | 1,328.00 | 1,261.00 | 1,270.00 | 1,270.00 | 82,636 |
| Sep 3, 2024 | 1,250.00 | 1,328.00 | 1,250.00 | 1,258.00 | 1,258.00 | 241,337 |
| Sep 2, 2024 | 1,254.00 | 1,255.00 | 1,211.00 | 1,255.00 | 1,255.00 | 18,654 |
| Aug 30, 2024 | 1,200.00 | 1,224.00 | 1,200.00 | 1,215.00 | 1,215.00 | 33,128 |
| Aug 29, 2024 | 1,200.00 | 1,224.00 | 1,200.00 | 1,200.00 | 1,200.00 | 53,604 |
| Aug 28, 2024 | 1,219.00 | 1,219.00 | 1,166.00 | 1,175.00 | 1,175.00 | 658 |
| Aug 27, 2024 | 1,140.00 | 1,222.00 | 1,140.00 | 1,175.00 | 1,175.00 | 5,514 |
| Aug 26, 2024 | 1,209.00 | 1,209.00 | 1,136.00 | 1,136.00 | 1,136.00 | 187,384 |
| Aug 23, 2024 | 1,219.00 | 1,219.00 | 1,123.00 | 1,219.00 | 1,219.00 | 9,187 |
| Aug 22, 2024 | 1,191.00 | 1,210.00 | 1,121.00 | 1,190.00 | 1,190.00 | 26,619 |
| Aug 21, 2024 | 1,209.00 | 1,209.00 | 1,135.00 | 1,190.00 | 1,190.00 | 50,119 |
| Aug 20, 2024 | 1,223.00 | 1,223.00 | 1,110.00 | 1,116.00 | 1,116.00 | 11,123 |
| Aug 19, 2024 | 1,139.00 | 1,199.00 | 1,130.00 | 1,160.00 | 1,160.00 | 3,664 |
| Aug 16, 2024 | 1,150.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 146,562 |
| Aug 15, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4,476 |
| Aug 14, 2024 | 1,149.00 | 1,149.00 | 1,110.00 | 1,120.00 | 1,120.00 | 152,132 |
| Aug 13, 2024 | 1,160.00 | 1,160.00 | 1,102.00 | 1,110.00 | 1,110.00 | 1,268,755 |
| Aug 12, 2024 | 1,156.00 | 1,185.00 | 1,152.00 | 1,152.00 | 1,152.00 | 213,260 |
| Aug 8, 2024 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 44,238 |
| Aug 7, 2024 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1 |
| Aug 6, 2024 | 1,219.00 | 1,219.00 | 1,153.00 | 1,161.00 | 1,161.00 | 20,682 |
| Aug 5, 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 3,671 |
| Aug 2, 2024 | 1,200.00 | 1,200.00 | 1,152.00 | 1,170.00 | 1,170.00 | 111,612 |
| Aug 1, 2024 | 1,219.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | 46,341 |
| Jul 31, 2024 | 1,225.00 | 1,225.00 | 1,202.00 | 1,206.00 | 1,206.00 | 20,878 |
| Jul 30, 2024 | 1,221.00 | 1,235.00 | 1,180.00 | 1,180.00 | 1,180.00 | 101,878 |
| Jul 29, 2024 | 1,212.00 | 1,225.00 | 1,180.00 | 1,181.00 | 1,181.00 | 37,111 |
| Jul 26, 2024 | 1,170.00 | 1,181.00 | 1,171.00 | 1,180.00 | 1,180.00 | 1,097 |
| Jul 25, 2024 | 1,250.00 | 1,248.00 | 1,170.00 | 1,170.00 | 1,170.00 | 12,193 |
| Jul 24, 2024 | 1,250.00 | 1,250.00 | 1,152.00 | 1,230.00 | 1,230.00 | 676,263 |
| Jul 23, 2024 | 1,209.00 | 1,245.00 | 1,209.00 | 1,244.00 | 1,244.00 | 159,721 |
| Jul 22, 2024 | 1,125.00 | 1,189.00 | 1,125.00 | 1,180.00 | 1,180.00 | 22,365 |
| Jul 19, 2024 | 1,209.00 | 1,209.00 | 1,116.00 | 1,121.00 | 1,121.00 | 8,194 |
| Jul 18, 2024 | 1,152.00 | 1,161.00 | 1,152.00 | 1,161.00 | 1,161.00 | 5,460 |
| Jul 17, 2024 | 1,181.00 | 1,209.00 | 1,180.00 | 1,180.00 | 1,180.00 | 409 |
| Jul 16, 2024 | 1,158.00 | 1,209.00 | 1,158.00 | 1,171.00 | 1,171.00 | 16,845 |
| Jul 15, 2024 | 1,209.00 | 1,209.00 | 1,158.00 | 1,190.00 | 1,190.00 | 18,832 |
| Jul 12, 2024 | 1,207.00 | 1,210.00 | 1,207.00 | 1,210.00 | 1,210.00 | 9,200 |
| Jul 11, 2024 | 1,200.00 | 1,209.00 | 1,180.00 | 1,190.00 | 1,190.00 | 26,428 |
| Jul 10, 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 28,440 |
| Jul 9, 2024 | 1,214.00 | 1,214.00 | 1,160.00 | 1,209.00 | 1,209.00 | 8,088 |
| Jul 8, 2024 | 1,159.00 | 1,214.00 | 1,159.00 | 1,214.00 | 1,214.00 | 36,482 |
| Jul 5, 2024 | 1,200.00 | 1,214.00 | 1,199.00 | 1,214.00 | 1,214.00 | 39,252 |
| Jul 4, 2024 | 1,210.00 | 1,236.00 | 1,155.00 | 1,200.00 | 1,200.00 | 17,227 |
| Jul 3, 2024 | 1,237.00 | 1,279.00 | 1,209.00 | 1,210.00 | 1,210.00 | 3,064 |
| Jul 2, 2024 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 20 |
| Jul 1, 2024 | 1,237.00 | 1,237.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2 |
| Jun 28, 2024 | 1,237.00 | 1,237.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,202 |
| Jun 27, 2024 | 1,201.00 | 1,237.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,973 |
| Jun 26, 2024 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 7,800 |
| Jun 25, 2024 | 1,155.00 | 1,237.00 | 1,155.00 | 1,155.00 | 1,155.00 | 9,608 |
| Jun 24, 2024 | 1,153.00 | 1,156.00 | 1,153.00 | 1,156.00 | 1,156.00 | 5 |
| Jun 21, 2024 | 1,173.00 | 1,238.00 | 1,173.00 | 1,238.00 | 1,238.00 | 518 |
| Jun 20, 2024 | 1,152.00 | 1,239.00 | 1,152.00 | 1,239.00 | 1,239.00 | 3,102 |
| Jun 19, 2024 | 1,251.00 | 1,251.00 | 1,152.00 | 1,251.00 | 1,251.00 | 1,405 |
| Jun 18, 2024 | 1,201.00 | 1,251.00 | 1,200.00 | 1,251.00 | 1,251.00 | 830,803 |
| Jun 14, 2024 | 1,201.00 | 1,239.00 | 1,199.00 | 1,239.00 | 1,239.00 | 234,409 |
| Jun 13, 2024 | 1,200.00 | 1,239.00 | 1,200.00 | 1,239.00 | 1,239.00 | 105 |
| Jun 12, 2024 | 1,201.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,200.00 | 6,178 |
| Jun 11, 2024 | 1,200.00 | 1,214.00 | 1,200.00 | 1,200.00 | 1,200.00 | 917 |
| Jun 10, 2024 | 1,200.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | 37,570 |
| Jun 7, 2024 | 1,221.00 | 1,221.00 | 1,200.00 | 1,200.00 | 1,200.00 | 15,136 |
| Jun 6, 2024 | 1,224.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 9,117 |
| Jun 5, 2024 | 1,205.00 | 1,224.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,380 |
| Jun 4, 2024 | 1,152.00 | 1,224.00 | 1,152.00 | 1,200.00 | 1,200.00 | 26,047 |
| Jun 3, 2024 | 1,176.00 | 1,178.00 | 1,175.00 | 1,175.00 | 1,175.00 | 4,014 |
| May 31, 2024 | 1,200.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | 167,873 |
| May 30, 2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 44 |
| May 28, 2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | 41,400 |
| May 27, 2024 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | 13,946 |
| May 24, 2024 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 41,298 |
| May 23, 2024 | 1,165.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | 10,574 |
| May 22, 2024 | 1,145.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 42,950 |
| May 21, 2024 | 1,140.00 | 1,159.00 | 1,140.00 | 1,150.00 | 1,150.00 | 41,346 |
| May 20, 2024 | 1,131.00 | 1,159.00 | 1,131.00 | 1,145.00 | 1,145.00 | 34,685 |
| May 17, 2024 | 1,140.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,145.00 | 15,973 |
| May 16, 2024 | 1,169.00 | 1,169.00 | 1,121.00 | 1,131.00 | 1,131.00 | 4,728 |
| May 15, 2024 | 52.50 Dividend | |||||
| May 15, 2024 | 1,155.00 | 1,170.00 | 1,121.00 | 1,140.00 | 1,140.00 | 6,967 |
| May 14, 2024 | 1,189.00 | 1,189.00 | 1,150.00 | 1,150.00 | 1,149.47 | 15,107 |
| May 13, 2024 | 1,151.00 | 1,179.00 | 1,151.00 | 1,179.00 | 1,178.46 | 7,729 |
| May 10, 2024 | 1,195.00 | 1,195.00 | 1,102.00 | 1,160.00 | 1,159.47 | 4,216 |
| May 9, 2024 | 1,151.00 | 1,198.00 | 1,150.00 | 1,196.00 | 1,195.45 | 1,216 |
| May 8, 2024 | 1,198.00 | 1,198.00 | 1,150.00 | 1,150.00 | 1,149.47 | 114 |
| May 7, 2024 | 1,155.00 | 1,197.00 | 1,145.00 | 1,150.00 | 1,149.47 | 485,499 |
| May 6, 2024 | 1,199.00 | 1,200.00 | 1,156.00 | 1,200.00 | 1,199.45 | 43,848 |
| May 3, 2024 | 1,199.00 | 1,199.00 | 1,151.00 | 1,199.00 | 1,198.45 | 10,966 |
| May 2, 2024 | 1,151.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,199.45 | 24,345 |
| Apr 30, 2024 | 1,190.00 | 1,190.00 | 1,151.00 | 1,185.00 | 1,184.46 | 4,933 |
| Apr 29, 2024 | 1,189.00 | 1,190.00 | 1,151.00 | 1,189.00 | 1,188.46 | 2,921 |
| Apr 26, 2024 | 1,151.00 | 1,199.00 | 1,151.00 | 1,199.00 | 1,198.45 | 1,260 |
| Apr 25, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,189.46 | 23,729 |
| Apr 24, 2024 | 1,224.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,189.46 | 37,692 |
| Apr 23, 2024 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,224.44 | 59,383 |
| Apr 22, 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,199.45 | 104,309 |
| Apr 19, 2024 | 1,150.00 | 1,199.00 | 1,150.00 | 1,190.00 | 1,189.46 | 5,975 |
| Apr 18, 2024 | 1,199.00 | 1,199.00 | 1,101.00 | 1,162.00 | 1,161.47 | 81,357 |
| Apr 17, 2024 | 1,166.00 | 1,166.00 | 1,107.00 | 1,166.00 | 1,165.47 | 61,839 |