Unlock stock picks and a broker-level newsfeed that powers Wall Street.
900.00
0.00
(0.00%)
At close: 1:14:37 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 | 920.00 | 925.00 | 900.00 | 900.00 | 900.00 | 434,464 |
| Mar 11, 2025 | 906.00 | 945.00 | 900.00 | 900.00 | 900.00 | 711,669 |
| Mar 10, 2025 | 920.00 | 921.00 | 900.00 | 900.00 | 900.00 | 238,530 |
| Mar 9, 2025 | 926.00 | 929.00 | 901.00 | 912.00 | 912.00 | 352,649 |
| Mar 6, 2025 | 925.00 | 926.00 | 920.00 | 926.00 | 926.00 | 465,130 |
| Mar 5, 2025 | 940.00 | 945.00 | 909.00 | 910.00 | 910.00 | 337,368 |
| Mar 4, 2025 | 940.00 | 950.00 | 930.00 | 950.00 | 950.00 | 665,443 |
| Mar 3, 2025 | 947.00 | 958.00 | 931.00 | 931.00 | 931.00 | 757,795 |
| Mar 2, 2025 | 930.00 | 945.00 | 930.00 | 944.00 | 944.00 | 570,662 |
| Feb 24, 2025 | 940.00 | 940.00 | 900.00 | 932.00 | 932.00 | 516,796 |
| Feb 23, 2025 | 979.00 | 979.00 | 917.00 | 933.00 | 933.00 | 244,385 |
| Feb 20, 2025 | 1,045.00 | 1,085.00 | 944.00 | 944.00 | 944.00 | 421,367 |
| Feb 19, 2025 | 941.00 | 1,100.00 | 936.00 | 1,100.00 | 1,100.00 | 645,776 |
| Feb 18, 2025 | 938.00 | 944.00 | 930.00 | 944.00 | 944.00 | 517,255 |
| Feb 17, 2025 | 944.00 | 944.00 | 909.00 | 909.00 | 909.00 | 525,191 |
| Feb 16, 2025 | 930.00 | 944.00 | 930.00 | 944.00 | 944.00 | 532,194 |
| Feb 13, 2025 | 920.00 | 942.00 | 905.00 | 942.00 | 942.00 | 515,421 |
| Feb 12, 2025 | 926.00 | 927.00 | 907.00 | 907.00 | 907.00 | 561,782 |
| Feb 11, 2025 | 920.00 | 940.00 | 915.00 | 925.00 | 925.00 | 549,831 |
| Feb 10, 2025 | 918.00 | 943.00 | 918.00 | 940.00 | 940.00 | 511,791 |
| Feb 9, 2025 | 920.00 | 920.00 | 918.00 | 918.00 | 918.00 | 621,955 |
| Feb 6, 2025 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 634,692 |
| Feb 5, 2025 | 923.00 | 923.00 | 907.00 | 907.00 | 907.00 | 641,589 |
| Feb 4, 2025 | 920.00 | 940.00 | 876.00 | 907.00 | 907.00 | 617,912 |
| Feb 3, 2025 | 935.00 | 950.00 | 914.00 | 914.00 | 914.00 | 568,461 |
| Feb 2, 2025 | 939.00 | 950.00 | 911.00 | 911.00 | 911.00 | 367,267 |
| Jan 29, 2025 | 920.00 | 940.00 | 920.00 | 930.00 | 930.00 | 395,882 |
| Jan 28, 2025 | 935.00 | 941.00 | 900.00 | 900.00 | 900.00 | 473,019 |
| Jan 27, 2025 | 920.00 | 940.00 | 918.00 | 930.00 | 930.00 | 369,092 |
| Jan 26, 2025 | 943.00 | 943.00 | 920.00 | 920.00 | 920.00 | 358,065 |
| Jan 23, 2025 | 940.00 | 945.00 | 909.00 | 909.00 | 909.00 | 358,820 |
| Jan 22, 2025 | 925.00 | 945.00 | 920.00 | 945.00 | 945.00 | 371,610 |
| Jan 21, 2025 | 912.00 | 925.00 | 912.00 | 920.00 | 920.00 | 373,722 |
| Jan 20, 2025 | 913.00 | 918.00 | 909.00 | 912.00 | 912.00 | 360,723 |
| Jan 19, 2025 | 911.00 | 909.00 | 914.00 | 914.00 | 914.00 | 425,614 |
| Jan 16, 2025 | 900.00 | 915.00 | 900.00 | 902.00 | 902.00 | 373,847 |
| Jan 15, 2025 | 900.00 | 914.00 | 900.00 | 914.00 | 914.00 | 352,575 |
| Jan 14, 2025 | 905.00 | 918.00 | 900.00 | 900.00 | 900.00 | 446,882 |
| Jan 13, 2025 | 910.00 | 915.00 | 890.00 | 894.00 | 894.00 | 398,666 |
| Jan 12, 2025 | 949.00 | 949.00 | 918.00 | 918.00 | 918.00 | 415,440 |
| Jan 9, 2025 | 905.00 | 939.00 | 887.00 | 905.00 | 905.00 | 543,707 |
| Jan 8, 2025 | 937.00 | 937.00 | 886.00 | 905.00 | 905.00 | 365,845 |
| Jan 7, 2025 | 948.00 | 950.00 | 911.00 | 920.00 | 920.00 | 408,563 |
| Jan 6, 2025 | 940.00 | 940.00 | 913.00 | 940.00 | 940.00 | 154,891 |
| Jan 5, 2025 | 909.00 | 940.00 | 909.00 | 940.00 | 940.00 | 275,779 |
| Dec 31, 2024 | 951.00 | 952.00 | 900.00 | 900.00 | 900.00 | 692,979 |
| Dec 30, 2024 | 945.00 | 955.00 | 930.00 | 930.00 | 930.00 | 756,853 |
| Dec 29, 2024 | 975.00 | 975.00 | 921.00 | 921.00 | 921.00 | 664,678 |
| Dec 26, 2024 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 687,863 |
| Dec 25, 2024 | 975.00 | 975.00 | 960.00 | 964.00 | 964.00 | 637,894 |
| Dec 24, 2024 | 965.00 | 969.00 | 959.00 | 960.00 | 960.00 | 714,853 |
| Dec 23, 2024 | 931.00 | 967.00 | 931.00 | 960.00 | 960.00 | 211,263 |
| Dec 22, 2024 | 948.00 | 949.00 | 931.00 | 931.00 | 931.00 | 391,007 |
| Dec 19, 2024 | 930.00 | 933.00 | 920.00 | 920.00 | 920.00 | 424,306 |
| Dec 18, 2024 | 929.00 | 944.00 | 915.00 | 918.00 | 918.00 | 435,673 |
| Dec 17, 2024 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | 453,545 |
| Dec 16, 2024 | 933.00 | 950.00 | 927.00 | 927.00 | 927.00 | 351,664 |
| Dec 15, 2024 | 938.00 | 938.00 | 915.00 | 935.00 | 935.00 | 471,966 |
| Dec 12, 2024 | 934.00 | 935.00 | 916.00 | 916.00 | 916.00 | 386,138 |
| Dec 11, 2024 | 930.00 | 942.00 | 925.00 | 942.00 | 942.00 | 417,457 |
| Dec 10, 2024 | 910.00 | 949.00 | 910.00 | 920.00 | 920.00 | 399,768 |
| Dec 9, 2024 | 920.00 | 920.00 | 908.00 | 918.00 | 918.00 | 416,770 |
| Dec 8, 2024 | 908.00 | 915.00 | 908.00 | 910.00 | 910.00 | 461,616 |
| Dec 5, 2024 | 919.00 | 919.00 | 894.00 | 912.00 | 912.00 | 436,035 |
| Dec 4, 2024 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | 379,014 |
| Dec 3, 2024 | 895.00 | 920.00 | 888.00 | 913.00 | 913.00 | 413,322 |
| Dec 2, 2024 | 890.00 | 919.00 | 885.00 | 904.00 | 904.00 | 434,045 |
| Nov 28, 2024 | 929.00 | 929.00 | 872.00 | 872.00 | 872.00 | 361,771 |
| Nov 27, 2024 | 885.00 | 905.00 | 885.00 | 900.00 | 900.00 | 384,530 |
| Nov 26, 2024 | 904.00 | 904.00 | 898.00 | 904.00 | 904.00 | 411,564 |
| Nov 25, 2024 | 900.00 | 920.00 | 890.00 | 890.00 | 890.00 | 484,219 |
| Nov 24, 2024 | 905.00 | 905.00 | 902.00 | 903.00 | 903.00 | 477,927 |
| Nov 21, 2024 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | 498,550 |
| Nov 20, 2024 | 916.00 | 916.00 | 895.00 | 905.00 | 905.00 | 191,854 |
| Nov 19, 2024 | 898.00 | 930.00 | 896.00 | 917.00 | 917.00 | 366,364 |
| Nov 18, 2024 | 905.00 | 915.00 | 900.00 | 900.00 | 900.00 | 339,176 |
| Nov 17, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 461,394 |
| Nov 14, 2024 | 920.00 | 935.00 | 898.00 | 901.00 | 901.00 | 135,809 |
| Nov 13, 2024 | 930.00 | 950.00 | 908.00 | 920.00 | 920.00 | 149,120 |
| Nov 12, 2024 | 934.00 | 940.00 | 911.00 | 938.00 | 938.00 | 346,031 |
| Nov 11, 2024 | 963.00 | 971.00 | 930.00 | 930.00 | 930.00 | 170,636 |
| Nov 10, 2024 | 965.00 | 969.00 | 964.00 | 968.00 | 968.00 | 385,630 |
| Nov 7, 2024 | 979.00 | 979.00 | 960.00 | 973.00 | 973.00 | 355,753 |
| Nov 6, 2024 | 962.00 | 980.00 | 962.00 | 977.00 | 977.00 | 334,750 |
| Nov 5, 2024 | 960.00 | 980.00 | 940.00 | 980.00 | 980.00 | 343,904 |
| Nov 4, 2024 | 985.00 | 997.00 | 975.00 | 975.00 | 975.00 | 357,352 |
| Nov 3, 2024 | 990.00 | 1,019.00 | 975.00 | 980.00 | 980.00 | 366,355 |
| Oct 31, 2024 | 918.00 | 1,000.00 | 918.00 | 979.00 | 979.00 | 656,861 |
| Oct 30, 2024 | 925.00 | 925.00 | 918.00 | 918.00 | 918.00 | 361,996 |
| Oct 29, 2024 | 922.00 | 927.00 | 920.00 | 925.00 | 925.00 | 359,318 |
| Oct 28, 2024 | 927.00 | 928.00 | 916.00 | 928.00 | 928.00 | 384,474 |
| Oct 27, 2024 | 924.00 | 928.00 | 924.00 | 927.00 | 927.00 | 375,821 |
| Oct 24, 2024 | 928.00 | 928.00 | 921.00 | 924.00 | 924.00 | 348,072 |
| Oct 23, 2024 | 920.00 | 929.00 | 920.00 | 928.00 | 928.00 | 378,581 |
| Oct 22, 2024 | 930.00 | 931.00 | 918.00 | 918.00 | 918.00 | 365,721 |
| Oct 21, 2024 | 949.00 | 949.00 | 924.00 | 934.00 | 934.00 | 360,259 |
| Oct 20, 2024 | 933.00 | 950.00 | 912.00 | 912.00 | 912.00 | 373,676 |
| Oct 17, 2024 | 920.00 | 950.00 | 910.00 | 932.00 | 932.00 | 325,089 |
| Oct 16, 2024 | 912.00 | 950.00 | 912.00 | 912.00 | 912.00 | 442,805 |
| Oct 15, 2024 | 906.00 | 912.00 | 902.00 | 912.00 | 912.00 | 301,221 |
| Oct 14, 2024 | 912.00 | 912.00 | 903.00 | 909.00 | 909.00 | 279,868 |
| Oct 13, 2024 | 914.00 | 914.00 | 903.00 | 903.00 | 903.00 | 261,528 |
| Oct 10, 2024 | 915.00 | 919.00 | 904.00 | 909.00 | 909.00 | 439,516 |
| Oct 9, 2024 | 910.00 | 917.00 | 902.00 | 902.00 | 902.00 | 277,166 |
| Oct 8, 2024 | 915.00 | 915.00 | 906.00 | 906.00 | 906.00 | 461,656 |
| Oct 7, 2024 | 900.00 | 918.00 | 900.00 | 900.00 | 900.00 | 336,831 |
| Oct 6, 2024 | 910.00 | 930.00 | 899.00 | 899.00 | 899.00 | 213,415 |
| Oct 3, 2024 | 908.00 | 915.00 | 899.00 | 906.00 | 906.00 | 267,324 |
| Oct 2, 2024 | 905.00 | 913.00 | 895.00 | 905.00 | 905.00 | 215,803 |
| Oct 1, 2024 | 899.00 | 926.00 | 899.00 | 920.00 | 920.00 | 300,691 |
| Sep 30, 2024 | 906.00 | 906.00 | 895.00 | 903.00 | 903.00 | 342,568 |
| Sep 29, 2024 | 907.00 | 915.00 | 896.00 | 901.00 | 901.00 | 383,136 |
| Sep 26, 2024 | 902.00 | 907.00 | 900.00 | 900.00 | 900.00 | 240,766 |
| Sep 25, 2024 | 918.00 | 918.00 | 899.00 | 900.00 | 900.00 | 321,098 |
| Sep 24, 2024 | 907.00 | 908.00 | 900.00 | 900.00 | 900.00 | 236,250 |
| Sep 23, 2024 | 906.00 | 907.00 | 902.00 | 907.00 | 907.00 | 287,778 |
| Sep 22, 2024 | 907.00 | 907.00 | 901.00 | 901.00 | 901.00 | 264,664 |
| Sep 19, 2024 | 916.00 | 919.00 | 891.00 | 891.00 | 891.00 | 395,795 |
| Sep 18, 2024 | 906.00 | 906.00 | 901.00 | 901.00 | 901.00 | 254,956 |
| Sep 17, 2024 | 903.00 | 904.00 | 900.00 | 904.00 | 904.00 | 241,793 |
| Sep 16, 2024 | 891.00 | 920.00 | 891.00 | 902.00 | 902.00 | 177,466 |
| Sep 12, 2024 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 269,213 |
| Sep 11, 2024 | 884.00 | 912.00 | 884.00 | 891.00 | 891.00 | 324,774 |
| Sep 10, 2024 | 888.00 | 900.00 | 870.00 | 870.00 | 870.00 | 348,195 |
| Sep 9, 2024 | 899.00 | 899.00 | 882.00 | 890.00 | 890.00 | 359,291 |
| Sep 8, 2024 | 909.00 | 909.00 | 900.00 | 900.00 | 900.00 | 215,712 |
| Sep 5, 2024 | 930.00 | 935.00 | 901.00 | 910.00 | 910.00 | 355,872 |
| Sep 4, 2024 | 909.00 | 950.00 | 909.00 | 940.00 | 940.00 | 494,690 |
| Sep 3, 2024 | 910.00 | 930.00 | 904.00 | 930.00 | 930.00 | 319,360 |
| Sep 2, 2024 | 910.00 | 910.00 | 903.00 | 909.00 | 909.00 | 349,771 |
| Sep 1, 2024 | 918.00 | 918.00 | 892.00 | 910.00 | 910.00 | 236,606 |
| Aug 29, 2024 | 901.00 | 908.00 | 892.00 | 892.00 | 892.00 | 277,722 |
| Aug 28, 2024 | 910.00 | 912.00 | 910.00 | 910.00 | 910.00 | 234,075 |
| Aug 27, 2024 | 917.00 | 932.00 | 910.00 | 924.00 | 924.00 | 374,657 |
| Aug 26, 2024 | 930.00 | 930.00 | 910.00 | 910.00 | 910.00 | 400,115 |
| Aug 25, 2024 | 932.00 | 932.00 | 915.00 | 926.00 | 926.00 | 334,110 |
| Aug 22, 2024 | 912.00 | 930.00 | 910.00 | 930.00 | 930.00 | 426,845 |
| Aug 21, 2024 | 915.00 | 916.00 | 903.00 | 913.00 | 913.00 | 118,580 |
| Aug 20, 2024 | 912.00 | 939.00 | 900.00 | 901.00 | 901.00 | 440,359 |
| Aug 19, 2024 | 919.00 | 926.00 | 888.00 | 926.00 | 926.00 | 44,946 |
| Aug 18, 2024 | 910.00 | 947.00 | 910.00 | 920.00 | 920.00 | 466,378 |
| Aug 15, 2024 | 939.00 | 939.00 | 900.00 | 900.00 | 900.00 | 14,398 |
| Aug 14, 2024 | 950.00 | 950.00 | 885.00 | 923.00 | 923.00 | 297,545 |
| Aug 13, 2024 | 915.00 | 925.00 | 881.00 | 886.00 | 886.00 | 314,317 |
| Aug 12, 2024 | 922.00 | 930.00 | 915.00 | 915.00 | 915.00 | 292,866 |
| Aug 11, 2024 | 937.00 | 937.00 | 926.00 | 926.00 | 926.00 | 361,295 |
| Aug 8, 2024 | 929.00 | 970.00 | 925.00 | 925.00 | 925.00 | 260,629 |
| Aug 7, 2024 | 851.00 | 970.00 | 851.00 | 911.00 | 911.00 | 395,277 |
| Aug 6, 2024 | 869.00 | 930.00 | 833.00 | 862.00 | 862.00 | 217,009 |
| Aug 5, 2024 | 843.00 | 868.00 | 840.00 | 855.00 | 855.00 | 60,906 |
| Aug 4, 2024 | 850.00 | 890.00 | 836.00 | 845.00 | 845.00 | 119,206 |
| Aug 1, 2024 | 870.00 | 879.00 | 862.00 | 870.00 | 870.00 | 287,116 |
| Jul 31, 2024 | 927.00 | 940.00 | 853.00 | 881.00 | 881.00 | 553,000 |
| Jul 30, 2024 | 999.00 | 999.00 | 927.00 | 927.00 | 927.00 | 349,984 |
| Jul 29, 2024 | 1,033.00 | 1,050.00 | 975.00 | 975.00 | 975.00 | 319,402 |
| Jul 28, 2024 | 1,040.00 | 1,114.00 | 1,010.00 | 1,010.00 | 1,010.00 | 509,045 |
| Jul 25, 2024 | 855.00 | 1,045.00 | 855.00 | 1,040.00 | 1,040.00 | 1,711,130 |
| Jul 24, 2024 | 805.00 | 879.00 | 805.00 | 879.00 | 879.00 | 668,294 |
| Jul 23, 2024 | 804.00 | 810.00 | 800.00 | 800.00 | 800.00 | 491,398 |
| Jul 22, 2024 | 805.00 | 809.00 | 803.00 | 807.00 | 807.00 | 436,377 |
| Jul 21, 2024 | 795.00 | 810.00 | 795.00 | 800.00 | 800.00 | 466,644 |
| Jul 18, 2024 | 802.00 | 804.00 | 795.00 | 795.00 | 795.00 | 453,051 |
| Jul 17, 2024 | 810.00 | 810.00 | 797.00 | 797.00 | 797.00 | 447,467 |
| Jul 16, 2024 | 810.00 | 810.00 | 794.00 | 794.00 | 794.00 | 461,780 |
| Jul 15, 2024 | 809.00 | 810.00 | 798.00 | 800.00 | 800.00 | 537,375 |
| Jul 14, 2024 | 800.00 | 810.00 | 800.00 | 806.00 | 806.00 | 479,432 |
| Jul 11, 2024 | 797.00 | 799.00 | 789.00 | 799.00 | 799.00 | 487,370 |
| Jul 10, 2024 | 790.00 | 797.00 | 789.00 | 795.00 | 795.00 | 447,501 |
| Jul 9, 2024 | 789.00 | 798.00 | 770.00 | 784.00 | 784.00 | 469,767 |
| Jul 8, 2024 | 780.00 | 780.00 | 760.00 | 780.00 | 780.00 | 503,340 |
| Jul 4, 2024 | 755.00 | 769.00 | 741.00 | 760.00 | 760.00 | 483,851 |
| Jul 3, 2024 | 755.00 | 793.00 | 735.00 | 735.00 | 735.00 | 474,175 |
| Jul 2, 2024 | 758.00 | 775.00 | 735.00 | 735.00 | 735.00 | 535,603 |
| Jul 1, 2024 | 740.00 | 755.00 | 725.00 | 755.00 | 755.00 | 352,928 |
| Jun 30, 2024 | 725.00 | 770.00 | 718.00 | 729.00 | 729.00 | 516,566 |
| Jun 27, 2024 | 716.00 | 730.00 | 710.00 | 722.00 | 722.00 | 132,624 |
| Jun 26, 2024 | 769.00 | 769.00 | 708.00 | 728.00 | 728.00 | 198,454 |
| Jun 25, 2024 | 794.00 | 795.00 | 740.00 | 740.00 | 740.00 | 397,701 |
| Jun 24, 2024 | 790.00 | 800.00 | 770.00 | 795.00 | 795.00 | 36,024 |
| Jun 23, 2024 | 768.00 | 810.00 | 768.00 | 809.00 | 809.00 | 272,703 |
| Jun 20, 2024 | 785.00 | 785.00 | 775.00 | 777.00 | 777.00 | 467,477 |
| Jun 19, 2024 | 770.00 | 789.00 | 769.00 | 789.00 | 789.00 | 439,742 |
| Jun 13, 2024 | 773.00 | 788.00 | 769.00 | 769.00 | 769.00 | 457,069 |
| Jun 12, 2024 | 769.00 | 772.00 | 765.00 | 771.00 | 771.00 | 1,550,319 |
| Jun 11, 2024 | 766.00 | 776.00 | 761.00 | 761.00 | 761.00 | 421,309 |
| Jun 10, 2024 | 787.00 | 787.00 | 774.00 | 779.00 | 779.00 | 373,067 |
| Jun 9, 2024 | 762.00 | 788.00 | 762.00 | 764.00 | 764.00 | 459,088 |
| Jun 6, 2024 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | 593,644 |
| Jun 5, 2024 | 787.00 | 787.00 | 765.00 | 773.00 | 773.00 | 553,431 |
| Jun 4, 2024 | 800.00 | 800.00 | 763.00 | 763.00 | 763.00 | 596,629 |
| Jun 3, 2024 | 806.00 | 829.00 | 791.00 | 791.00 | 791.00 | 524,739 |
| Jun 2, 2024 | 777.00 | 806.00 | 777.00 | 806.00 | 806.00 | 7,668 |
| May 30, 2024 | 785.00 | 794.00 | 733.00 | 780.00 | 780.00 | 141,238 |
| May 29, 2024 | 781.00 | 799.00 | 770.00 | 770.00 | 770.00 | 170,820 |
| May 28, 2024 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 69,143 |
| May 27, 2024 | 810.00 | 810.00 | 801.00 | 810.00 | 810.00 | 10,832 |
| May 26, 2024 | 839.00 | 839.00 | 815.00 | 815.00 | 815.00 | 76,814 |
| May 23, 2024 | 790.00 | 832.00 | 785.00 | 832.00 | 832.00 | 417,328 |
| May 22, 2024 | 805.00 | 805.00 | 777.00 | 800.00 | 800.00 | 534,354 |
| May 21, 2024 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 323,262 |
| May 20, 2024 | 777.00 | 815.00 | 770.00 | 800.00 | 800.00 | 459,535 |
| May 19, 2024 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 765 |
| May 16, 2024 | 20.00 Dividend | |||||
| May 16, 2024 | 800.00 | 800.00 | 761.00 | 765.00 | 765.00 | 167,390 |
| May 15, 2024 | 785.00 | 799.00 | 785.00 | 799.00 | 798.98 | 283,985 |
| May 14, 2024 | 801.00 | 801.00 | 788.00 | 801.00 | 800.98 | 423,485 |
| May 13, 2024 | 770.00 | 812.00 | 770.00 | 784.00 | 783.98 | 274,764 |
| May 12, 2024 | 760.00 | 774.00 | 760.00 | 773.00 | 772.98 | 375,357 |
| May 9, 2024 | 744.00 | 765.00 | 740.00 | 753.00 | 752.98 | 271,115 |
| May 8, 2024 | 749.00 | 755.00 | 749.00 | 752.00 | 751.98 | 85,150 |
| May 7, 2024 | 740.00 | 745.00 | 740.00 | 745.00 | 744.98 | 227,675 |
| May 6, 2024 | 741.00 | 749.00 | 741.00 | 745.00 | 744.98 | 379,410 |
| May 5, 2024 | 740.00 | 749.00 | 740.00 | 741.00 | 740.98 | 438,505 |
| May 2, 2024 | 740.00 | 741.00 | 730.00 | 735.00 | 734.98 | 435,364 |
| May 1, 2024 | 741.00 | 741.00 | 730.00 | 741.00 | 740.98 | 556,268 |
| Apr 30, 2024 | 735.00 | 741.00 | 735.00 | 740.00 | 739.98 | 664,311 |
| Apr 29, 2024 | 735.00 | 745.00 | 735.00 | 737.00 | 736.98 | 415,990 |
| Apr 28, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.98 | - |
| Apr 25, 2024 | 737.00 | 745.00 | 737.00 | 745.00 | 744.98 | 239,982 |
| Apr 24, 2024 | 740.00 | 741.00 | 738.00 | 740.00 | 739.98 | 479,471 |
| Apr 23, 2024 | 738.00 | 742.00 | 738.00 | 742.00 | 741.98 | 148,737 |
| Apr 22, 2024 | 736.00 | 740.00 | 735.00 | 738.00 | 737.98 | 621,242 |
| Apr 21, 2024 | 720.00 | 748.00 | 720.00 | 731.00 | 730.98 | 376,486 |
| Apr 18, 2024 | 715.00 | 725.00 | 714.00 | 725.00 | 724.98 | 786,038 |
| Apr 17, 2024 | 700.00 | 722.00 | 700.00 | 715.00 | 714.98 | 2,228,893 |
| Apr 16, 2024 | 735.00 | 735.00 | 699.00 | 700.00 | 699.98 | 628,965 |
| Apr 15, 2024 | 710.00 | 735.00 | 710.00 | 735.00 | 734.98 | 600,865 |
| Apr 14, 2024 | 700.00 | 770.00 | 690.00 | 704.00 | 703.98 | 499,374 |
| Apr 8, 2024 | 715.00 | 715.00 | 703.00 | 703.00 | 702.98 | 590,522 |
| Apr 3, 2024 | 715.00 | 717.00 | 704.00 | 708.00 | 707.98 | 465,614 |
| Apr 2, 2024 | 700.00 | 759.00 | 700.00 | 720.00 | 719.98 | 1,036,264 |
| Apr 1, 2024 | 680.00 | 701.00 | 660.00 | 700.00 | 699.98 | 508,441 |
| Mar 31, 2024 | 658.00 | 697.00 | 658.00 | 680.00 | 679.98 | 487,653 |
| Mar 28, 2024 | 646.00 | 663.00 | 646.00 | 658.00 | 657.98 | 730,903 |
| Mar 27, 2024 | 640.00 | 649.00 | 640.00 | 646.00 | 645.98 | 577,850 |
| Mar 26, 2024 | 635.00 | 647.00 | 630.00 | 647.00 | 646.98 | 640,536 |
| Mar 24, 2024 | 640.00 | 640.00 | 629.00 | 638.00 | 637.98 | 707,837 |
| Mar 21, 2024 | 631.00 | 640.00 | 630.00 | 640.00 | 639.98 | 656,068 |
| Mar 20, 2024 | 624.00 | 632.00 | 624.00 | 632.00 | 631.98 | 829,980 |
| Mar 19, 2024 | 621.00 | 626.00 | 620.00 | 625.00 | 624.98 | 856,657 |
| Mar 18, 2024 | 620.00 | 623.00 | 618.00 | 623.00 | 622.98 | 444,466 |
| Mar 17, 2024 | 622.00 | 622.00 | 614.00 | 614.00 | 613.98 | 820,200 |
| Mar 14, 2024 | 621.00 | 623.00 | 619.00 | 620.00 | 619.98 | 656,038 |
| Mar 13, 2024 | 615.00 | 628.00 | 614.00 | 620.00 | 619.98 | 708,482 |
| Mar 12, 2024 | 628.00 | 628.00 | 623.00 | 628.00 | 627.98 | 527,354 |