1,507.00
+2.00
+(0.13%)
As of 2:24:45 PM GMT+3. Market Open.
Currency in ILA 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 | 1,505.00 | 1,507.00 | 1,505.00 | 1,507.00 | 1,507.00 | 48 |
| Apr 16, 2025 | 1,500.00 | 1,507.00 | 1,496.00 | 1,505.00 | 1,505.00 | 8,516 |
| Apr 15, 2025 | 1,492.00 | 1,500.00 | 1,492.00 | 1,500.00 | 1,500.00 | 8,416 |
| Apr 14, 2025 | 1,366.00 | 1,492.00 | 1,377.00 | 1,492.00 | 1,492.00 | 896 |
| Apr 10, 2025 | 1,350.00 | 1,387.00 | 1,350.00 | 1,366.00 | 1,366.00 | 11,547 |
| Apr 9, 2025 | 1,281.00 | 1,344.00 | 1,280.00 | 1,319.00 | 1,319.00 | 888 |
| Apr 8, 2025 | 1,211.00 | 1,284.00 | 1,231.00 | 1,281.00 | 1,281.00 | 9,868 |
| Apr 7, 2025 | 1,284.00 | 1,284.00 | 1,198.00 | 1,211.00 | 1,211.00 | 9,638 |
| Apr 6, 2025 | 1,371.00 | 1,371.00 | 1,280.00 | 1,284.00 | 1,284.00 | 18,895 |
| Apr 3, 2025 | 1,336.00 | 1,374.00 | 1,323.00 | 1,371.00 | 1,371.00 | 621 |
| Apr 2, 2025 | 1,363.00 | 1,363.00 | 1,324.00 | 1,336.00 | 1,336.00 | 1,680 |
| Apr 1, 2025 | 1,392.00 | 1,392.00 | 1,353.00 | 1,363.00 | 1,363.00 | 1,262 |
| Mar 31, 2025 | 60.58 Dividend | |||||
| Mar 31, 2025 | 1,418.00 | 1,417.00 | 1,390.00 | 1,392.00 | 1,392.00 | 2,129 |
| Mar 30, 2025 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,478.39 | 37 |
| Mar 27, 2025 | 1,436.00 | 1,488.00 | 1,436.00 | 1,479.00 | 1,478.39 | 243 |
| Mar 26, 2025 | 1,439.00 | 1,440.00 | 1,401.00 | 1,436.00 | 1,435.41 | 1,916 |
| Mar 25, 2025 | 1,425.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,438.41 | 181 |
| Mar 24, 2025 | 1,413.00 | 1,500.00 | 1,413.00 | 1,425.00 | 1,424.42 | 4,718 |
| Mar 23, 2025 | 1,504.00 | 1,501.00 | 1,365.00 | 1,413.00 | 1,412.42 | 7,143 |
| Mar 20, 2025 | 1,523.00 | 1,523.00 | 1,481.00 | 1,504.00 | 1,503.38 | 4,388 |
| Mar 19, 2025 | 1,550.00 | 1,550.00 | 1,510.00 | 1,523.00 | 1,522.38 | 343 |
| Mar 18, 2025 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.37 | 213 |
| Mar 17, 2025 | 1,618.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,599.34 | 411 |
| Mar 16, 2025 | 1,606.00 | 1,635.00 | 1,599.00 | 1,618.00 | 1,617.34 | 2,200 |
| Mar 13, 2025 | 1,602.00 | 1,610.00 | 1,597.00 | 1,606.00 | 1,605.34 | 400 |
| Mar 12, 2025 | 1,558.00 | 1,610.00 | 1,558.00 | 1,602.00 | 1,601.34 | 884 |
| Mar 11, 2025 | 1,584.00 | 1,584.00 | 1,513.00 | 1,558.00 | 1,557.36 | 2,543 |
| Mar 10, 2025 | 1,641.00 | 1,610.00 | 1,578.00 | 1,584.00 | 1,583.35 | 931 |
| Mar 9, 2025 | 1,610.00 | 1,644.00 | 1,610.00 | 1,641.00 | 1,640.33 | 7,796 |
| Mar 6, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,609.34 | 637 |
| Mar 5, 2025 | 1,598.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,609.34 | 728 |
| Mar 4, 2025 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,597.35 | 16 |
| Mar 3, 2025 | 1,599.00 | 1,599.00 | 1,597.00 | 1,598.00 | 1,597.35 | 701 |
| Mar 2, 2025 | 1,609.00 | 1,613.00 | 1,538.00 | 1,599.00 | 1,598.35 | 2,649 |
| Feb 27, 2025 | 1,590.00 | 1,611.00 | 1,590.00 | 1,609.00 | 1,608.34 | 1,692 |
| Feb 26, 2025 | 1,595.00 | 1,595.00 | 1,578.00 | 1,590.00 | 1,589.35 | 1,654 |
| Feb 25, 2025 | 1,593.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,594.35 | 317 |
| Feb 24, 2025 | 1,603.00 | 1,614.00 | 1,585.00 | 1,593.00 | 1,592.35 | 562 |
| Feb 23, 2025 | 1,565.00 | 1,607.00 | 1,555.00 | 1,603.00 | 1,602.34 | 773 |
| Feb 20, 2025 | 1,556.00 | 1,609.00 | 1,528.00 | 1,565.00 | 1,564.36 | 2,288 |
| Feb 19, 2025 | 1,576.00 | 1,592.00 | 1,535.00 | 1,556.00 | 1,555.36 | 4,729 |
| Feb 18, 2025 | 1,521.00 | 1,582.00 | 1,521.00 | 1,576.00 | 1,575.35 | 12,716 |
| Feb 17, 2025 | 1,465.00 | 1,528.00 | 1,465.00 | 1,521.00 | 1,520.38 | 1,987 |
| Feb 16, 2025 | 1,434.00 | 1,499.00 | 1,434.00 | 1,465.00 | 1,464.40 | 2,601 |
| Feb 13, 2025 | 1,411.00 | 1,450.00 | 1,411.00 | 1,434.00 | 1,433.41 | 16,130 |
| Feb 12, 2025 | 1,414.00 | 1,414.00 | 1,406.00 | 1,411.00 | 1,410.42 | 727 |
| Feb 11, 2025 | 1,416.00 | 1,430.00 | 1,373.00 | 1,414.00 | 1,413.42 | 1,725 |
| Feb 10, 2025 | 1,399.00 | 1,435.00 | 1,399.00 | 1,416.00 | 1,415.42 | 1,720 |
| Feb 9, 2025 | 1,435.00 | 1,435.00 | 1,390.00 | 1,399.00 | 1,398.43 | 1,974 |
| Feb 6, 2025 | 1,430.00 | 1,434.00 | 1,405.00 | 1,429.00 | 1,428.41 | 7,702 |
| Feb 5, 2025 | 1,418.00 | 1,435.00 | 1,418.00 | 1,430.00 | 1,429.41 | 1,982 |
| Feb 4, 2025 | 1,393.00 | 1,435.00 | 1,388.00 | 1,418.00 | 1,417.42 | 4,767 |
| Feb 3, 2025 | 1,398.00 | 1,398.00 | 1,378.00 | 1,393.00 | 1,392.43 | 1,374 |
| Feb 2, 2025 | 1,400.00 | 1,410.00 | 1,393.00 | 1,398.00 | 1,397.43 | 2,332 |
| Jan 30, 2025 | 1,393.00 | 1,404.00 | 1,388.00 | 1,400.00 | 1,399.43 | 6,822 |
| Jan 29, 2025 | 1,407.00 | 1,407.00 | 1,350.00 | 1,393.00 | 1,392.43 | 1,249 |
| Jan 28, 2025 | 1,431.00 | 1,429.00 | 1,390.00 | 1,407.00 | 1,406.42 | 4,104 |
| Jan 27, 2025 | 1,481.00 | 1,475.00 | 1,420.00 | 1,431.00 | 1,430.41 | 1,411 |
| Jan 26, 2025 | 1,479.00 | 1,486.00 | 1,465.00 | 1,481.00 | 1,480.39 | 704 |
| Jan 23, 2025 | 1,499.00 | 1,503.00 | 1,468.00 | 1,479.00 | 1,478.39 | 4,617 |
| Jan 22, 2025 | 1,502.00 | 1,502.00 | 1,492.00 | 1,499.00 | 1,498.39 | 981 |
| Jan 21, 2025 | 1,550.00 | 1,550.00 | 1,500.00 | 1,502.00 | 1,501.38 | 1,163 |
| Jan 20, 2025 | 1,522.00 | 1,540.00 | 1,510.00 | 1,536.00 | 1,535.37 | 1,494 |
| Jan 19, 2025 | 1,487.00 | 1,522.00 | 1,487.00 | 1,522.00 | 1,521.38 | 4,072 |
| Jan 16, 2025 | 1,457.00 | 1,499.00 | 1,457.00 | 1,487.00 | 1,486.39 | 3,721 |
| Jan 15, 2025 | 1,456.00 | 1,497.00 | 1,425.00 | 1,457.00 | 1,456.40 | 3,831 |
| Jan 14, 2025 | 1,459.00 | 1,471.00 | 1,442.00 | 1,456.00 | 1,455.40 | 11,724 |
| Jan 13, 2025 | 1,446.00 | 1,476.00 | 1,446.00 | 1,459.00 | 1,458.40 | 3,105 |
| Jan 12, 2025 | 1,440.00 | 1,467.00 | 1,392.00 | 1,446.00 | 1,445.41 | 2,640 |
| Jan 9, 2025 | 1,433.00 | 1,445.00 | 1,397.00 | 1,440.00 | 1,439.41 | 2,968 |
| Jan 8, 2025 | 1,436.00 | 1,445.00 | 1,402.00 | 1,433.00 | 1,432.41 | 1,823 |
| Jan 7, 2025 | 1,450.00 | 1,460.00 | 1,420.00 | 1,436.00 | 1,435.41 | 2,121 |
| Jan 6, 2025 | 1,434.00 | 1,459.00 | 1,434.00 | 1,450.00 | 1,449.41 | 51,625 |
| Jan 5, 2025 | 1,399.00 | 1,458.00 | 1,399.00 | 1,434.00 | 1,433.41 | 1,409 |
| Jan 2, 2025 | 1,372.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,398.43 | 8,390 |
| Jan 1, 2025 | 1,379.00 | 1,388.00 | 1,367.00 | 1,372.00 | 1,371.44 | 2,912 |
| Dec 31, 2024 | 1,371.00 | 1,411.00 | 1,345.00 | 1,379.00 | 1,378.44 | 15,228 |
| Dec 30, 2024 | 1,354.00 | 1,382.00 | 1,320.00 | 1,371.00 | 1,370.44 | 9,184 |
| Dec 29, 2024 | 1,395.00 | 1,400.00 | 1,325.00 | 1,375.00 | 1,374.44 | 4,647 |
| Dec 26, 2024 | 1,409.00 | 1,409.00 | 1,390.00 | 1,395.00 | 1,394.43 | 624 |
| Dec 25, 2024 | 1,403.00 | 1,434.00 | 1,380.00 | 1,409.00 | 1,408.42 | 704 |
| Dec 24, 2024 | 1,400.00 | 1,426.00 | 1,399.00 | 1,403.00 | 1,402.43 | 5,428 |
| Dec 23, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,399.43 | 4,558 |
| Dec 22, 2024 | 1,376.00 | 1,400.00 | 1,376.00 | 1,400.00 | 1,399.43 | 4,587 |
| Dec 19, 2024 | 1,377.00 | 1,377.00 | 1,365.00 | 1,376.00 | 1,375.44 | 925 |
| Dec 18, 2024 | 1,411.00 | 1,434.00 | 1,328.00 | 1,377.00 | 1,376.44 | 3,569 |
| Dec 17, 2024 | 1,412.00 | 1,412.00 | 1,411.00 | 1,411.00 | 1,410.42 | 1,086 |
| Dec 16, 2024 | 1,382.00 | 1,412.00 | 1,382.00 | 1,412.00 | 1,411.42 | 3,497 |
| Dec 15, 2024 | 1,423.00 | 1,465.00 | 1,352.00 | 1,382.00 | 1,381.43 | 13,957 |
| Dec 12, 2024 | 1,377.00 | 1,431.00 | 1,369.00 | 1,423.00 | 1,422.42 | 19,975 |
| Dec 11, 2024 | 1,412.00 | 1,412.00 | 1,350.00 | 1,377.00 | 1,376.44 | 4,764 |
| Dec 10, 2024 | 1,376.00 | 1,430.00 | 1,400.00 | 1,412.00 | 1,411.42 | 2,762 |
| Dec 9, 2024 | 1,369.00 | 1,399.00 | 1,369.00 | 1,376.00 | 1,375.44 | 7,034 |
| Dec 8, 2024 | 1,314.00 | 1,440.00 | 1,314.00 | 1,369.00 | 1,368.44 | 5,516 |
| Dec 5, 2024 | 1,328.00 | 1,352.00 | 1,309.00 | 1,314.00 | 1,313.46 | 10,394 |
| Dec 4, 2024 | 1,350.00 | 1,360.00 | 1,323.00 | 1,328.00 | 1,327.46 | 11,649 |
| Dec 3, 2024 | 1,321.00 | 1,388.00 | 1,311.00 | 1,350.00 | 1,349.45 | 14,622 |
| Dec 2, 2024 | 1,350.00 | 1,427.00 | 1,325.00 | 1,356.00 | 1,355.44 | 60,537 |
| Dec 1, 2024 | 1,300.00 | 1,350.00 | 1,299.00 | 1,350.00 | 1,349.45 | 13,952 |
| Nov 28, 2024 | 1,297.00 | 1,309.00 | 1,290.00 | 1,300.00 | 1,299.47 | 27,950 |
| Nov 27, 2024 | 1,258.00 | 1,299.00 | 1,295.00 | 1,297.00 | 1,296.47 | 847 |
| Nov 26, 2024 | 1,248.00 | 1,300.00 | 1,247.00 | 1,258.00 | 1,257.48 | 8,578 |
| Nov 25, 2024 | 1,249.00 | 1,253.00 | 1,200.00 | 1,248.00 | 1,247.49 | 13,004 |
| Nov 24, 2024 | 1,245.00 | 1,249.00 | 1,245.00 | 1,249.00 | 1,248.49 | 600 |
| Nov 21, 2024 | 1,191.00 | 1,248.00 | 1,191.00 | 1,245.00 | 1,244.49 | 1,184 |
| Nov 20, 2024 | 1,188.00 | 1,194.00 | 1,142.00 | 1,191.00 | 1,190.51 | 981 |
| Nov 19, 2024 | 1,166.00 | 1,238.00 | 1,165.00 | 1,188.00 | 1,187.51 | 753 |
| Nov 18, 2024 | 1,253.00 | 1,288.00 | 1,100.00 | 1,166.00 | 1,165.52 | 12,072 |
| Nov 17, 2024 | 1,230.00 | 1,289.00 | 1,238.00 | 1,253.00 | 1,252.49 | 7,105 |
| Nov 14, 2024 | 1,139.00 | 1,252.00 | 1,200.00 | 1,230.00 | 1,229.50 | 11,905 |
| Nov 13, 2024 | 1,050.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,138.53 | 181 |
| Nov 12, 2024 | 1,018.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,049.57 | 1,882 |
| Nov 11, 2024 | 990.00 | 1,045.00 | 990.00 | 1,018.00 | 1,017.58 | 1,026 |
| Nov 10, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 989.59 | 111 |
| Nov 7, 2024 | 1,019.00 | 990.00 | 990.00 | 990.00 | 989.59 | 3,783 |
| Nov 6, 2024 | 1,050.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,018.58 | 12,646 |
| Nov 5, 2024 | 1,059.00 | 1,076.00 | 1,049.00 | 1,050.00 | 1,049.57 | 6,963 |
| Nov 4, 2024 | 1,103.00 | 1,123.00 | 1,016.00 | 1,059.00 | 1,058.57 | 3,665 |
| Nov 3, 2024 | 1,102.00 | 1,110.00 | 1,099.00 | 1,103.00 | 1,102.55 | 2,331 |
| Oct 31, 2024 | 1,084.00 | 1,110.00 | 1,084.00 | 1,102.00 | 1,101.55 | 3,317 |
| Oct 30, 2024 | 989.40 | 1,100.00 | 999.00 | 1,084.00 | 1,083.56 | 10,804 |
| Oct 29, 2024 | 973.60 | 993.50 | 973.60 | 989.40 | 988.99 | 854 |
| Oct 28, 2024 | 970.00 | 982.70 | 970.00 | 973.60 | 973.20 | 1,751 |
| Oct 27, 2024 | 962.30 | 970.00 | 970.00 | 970.00 | 969.60 | 603 |
| Oct 22, 2024 | 962.30 | 962.30 | 962.30 | 962.30 | 961.91 | 8 |
| Oct 21, 2024 | 956.30 | 963.30 | 963.30 | 962.30 | 961.91 | 188 |
| Oct 20, 2024 | 976.50 | 982.60 | 953.10 | 956.30 | 955.91 | 4,153 |
| Oct 15, 2024 | 969.80 | 977.00 | 975.70 | 976.50 | 976.10 | 795 |
| Oct 14, 2024 | 953.50 | 994.30 | 969.00 | 969.80 | 969.40 | 504 |
| Oct 13, 2024 | 953.20 | 958.00 | 953.10 | 953.50 | 953.11 | 1,107 |
| Oct 10, 2024 | 970.00 | 970.00 | 953.20 | 953.20 | 952.81 | 395 |
| Oct 9, 2024 | 961.60 | 970.00 | 961.60 | 970.00 | 969.60 | 1,020 |
| Oct 8, 2024 | 953.10 | 970.00 | 951.60 | 961.60 | 961.21 | 994 |
| Oct 7, 2024 | 947.10 | 964.80 | 947.10 | 953.10 | 952.71 | 3,348 |
| Oct 6, 2024 | 947.80 | 950.00 | 940.00 | 947.10 | 946.71 | 1,246 |
| Oct 1, 2024 | 925.90 | 959.00 | 925.90 | 947.80 | 947.41 | 280 |
| Sep 30, 2024 | 939.50 | 939.50 | 920.00 | 926.00 | 925.62 | 11,479 |
| Sep 29, 2024 | 938.30 | 940.00 | 916.20 | 939.50 | 939.12 | 1,432 |
| Sep 26, 2024 | 938.30 | 938.30 | 938.30 | 938.30 | 937.92 | - |
| Sep 25, 2024 | 924.70 | 938.40 | 900.10 | 938.30 | 937.92 | 1,507 |
| Sep 24, 2024 | 900.40 | 939.70 | 900.40 | 924.70 | 924.32 | 463 |
| Sep 23, 2024 | 899.70 | 904.90 | 899.70 | 900.40 | 900.03 | 1,868 |
| Sep 22, 2024 | 909.90 | 936.80 | 873.60 | 904.90 | 904.53 | 1,668 |
| Sep 19, 2024 | 896.80 | 932.60 | 880.00 | 909.90 | 909.53 | 1,403 |
| Sep 18, 2024 | 908.50 | 908.50 | 882.60 | 896.80 | 896.43 | 332 |
| Sep 17, 2024 | 912.20 | 908.60 | 908.50 | 908.50 | 908.13 | 514 |
| Sep 16, 2024 | 911.20 | 924.80 | 911.20 | 912.20 | 911.83 | 18 |
| Sep 15, 2024 | 900.00 | 950.00 | 890.10 | 911.20 | 910.83 | 325 |
| Sep 12, 2024 | 874.90 | 900.00 | 874.90 | 900.00 | 899.63 | 6,219 |
| Sep 11, 2024 | 878.10 | 878.10 | 866.00 | 874.90 | 874.54 | 273 |
| Sep 10, 2024 | 880.30 | 880.50 | 861.10 | 878.10 | 877.74 | 4,825 |
| Sep 9, 2024 | 871.30 | 883.20 | 875.20 | 880.30 | 879.94 | 2,414 |
| Sep 8, 2024 | 872.90 | 872.90 | 871.20 | 871.30 | 870.94 | 5,047 |
| Sep 5, 2024 | 868.40 | 868.40 | 868.40 | 868.40 | 868.04 | - |
| Sep 4, 2024 | 870.30 | 874.60 | 860.10 | 868.40 | 868.04 | 1,774 |
| Sep 3, 2024 | 880.60 | 872.30 | 863.80 | 870.30 | 869.94 | 2,430 |
| Sep 2, 2024 | 881.60 | 884.50 | 861.30 | 880.60 | 880.24 | 819 |
| Sep 1, 2024 | 887.20 | 882.00 | 872.10 | 881.60 | 881.24 | 8,522 |
| Aug 29, 2024 | 887.20 | 887.20 | 887.20 | 887.20 | 886.84 | 484 |
| Aug 28, 2024 | 886.40 | 896.00 | 863.00 | 887.20 | 886.84 | 6,857 |
| Aug 27, 2024 | 886.40 | 886.40 | 886.40 | 886.40 | 886.04 | 11 |
| Aug 26, 2024 | 878.60 | 887.00 | 886.00 | 886.40 | 886.04 | 2,293 |
| Aug 25, 2024 | 861.60 | 885.00 | 880.00 | 878.60 | 878.24 | 179 |
| Aug 22, 2024 | 881.30 | 867.30 | 842.00 | 861.60 | 861.25 | 1,307 |
| Aug 21, 2024 | 880.90 | 882.00 | 870.00 | 881.30 | 880.94 | 1,791 |
| Aug 20, 2024 | 860.20 | 885.00 | 865.00 | 880.90 | 880.54 | 1,324 |
| Aug 19, 2024 | 860.20 | 860.20 | 860.20 | 860.20 | 859.85 | 58,876 |
| Aug 18, 2024 | 860.60 | 860.70 | 860.00 | 860.20 | 859.85 | 2,031 |
| Aug 15, 2024 | 848.50 | 879.90 | 848.10 | 860.60 | 860.25 | 298 |
| Aug 14, 2024 | 840.10 | 874.10 | 840.10 | 848.50 | 848.15 | 2,083 |
| Aug 12, 2024 | 840.90 | 865.90 | 840.10 | 845.40 | 845.05 | 701 |
| Aug 11, 2024 | 840.00 | 882.00 | 840.00 | 840.90 | 840.56 | 6,481 |
| Aug 8, 2024 | 853.30 | 855.10 | 852.90 | 855.00 | 854.65 | 957 |
| Aug 7, 2024 | 848.10 | 884.70 | 842.20 | 853.30 | 852.95 | 3,535 |
| Aug 6, 2024 | 841.00 | 887.10 | 840.10 | 848.10 | 847.75 | 1,499 |
| Aug 5, 2024 | 893.20 | 841.00 | 841.00 | 841.00 | 840.66 | 1,597 |
| Aug 4, 2024 | 863.90 | 900.00 | 863.90 | 893.20 | 892.83 | 283 |
| Aug 1, 2024 | 879.00 | 879.00 | 840.10 | 863.90 | 863.55 | 3,802 |
| Jul 31, 2024 | 903.10 | 884.00 | 855.00 | 879.00 | 878.64 | 5,398 |
| Jul 30, 2024 | 885.60 | 919.00 | 885.60 | 903.10 | 902.73 | 127 |
| Jul 29, 2024 | 889.50 | 927.40 | 870.10 | 885.60 | 885.24 | 1,123 |
| Jul 28, 2024 | 883.60 | 929.00 | 871.00 | 889.50 | 889.14 | 804 |
| Jul 25, 2024 | 875.60 | 929.30 | 875.60 | 883.60 | 883.24 | 1,862 |
| Jul 24, 2024 | 872.50 | 884.90 | 848.50 | 875.60 | 875.24 | 488 |
| Jul 23, 2024 | 871.30 | 888.00 | 850.00 | 872.50 | 872.14 | 1,476 |
| Jul 22, 2024 | 859.40 | 878.90 | 853.70 | 871.30 | 870.94 | 225 |
| Jul 21, 2024 | 861.70 | 871.80 | 850.00 | 859.40 | 859.05 | 640 |
| Jul 18, 2024 | 860.70 | 873.60 | 860.70 | 861.70 | 861.35 | 943 |
| Jul 17, 2024 | 856.40 | 899.00 | 851.60 | 860.70 | 860.35 | 4,525 |
| Jul 16, 2024 | 839.90 | 858.00 | 849.50 | 856.40 | 856.05 | 9,172 |
| Jul 15, 2024 | 835.00 | 840.00 | 835.00 | 839.90 | 839.56 | 3,434 |
| Jul 14, 2024 | 832.40 | 835.00 | 835.00 | 835.00 | 834.66 | 1,218 |
| Jul 11, 2024 | 831.20 | 859.80 | 820.90 | 832.40 | 832.06 | 7,554 |
| Jul 10, 2024 | 843.60 | 843.60 | 822.50 | 831.20 | 830.86 | 169 |
| Jul 9, 2024 | 841.30 | 865.90 | 827.00 | 843.60 | 843.25 | 280 |
| Jul 8, 2024 | 850.00 | 850.00 | 829.60 | 841.30 | 840.96 | 169 |
| Jul 7, 2024 | 839.50 | 868.10 | 831.10 | 850.00 | 849.65 | 12,335 |
| Jul 4, 2024 | 820.80 | 860.20 | 820.20 | 839.50 | 839.16 | 600 |
| Jul 3, 2024 | 831.90 | 843.00 | 811.10 | 820.80 | 820.46 | 1,790 |
| Jul 2, 2024 | 837.00 | 837.00 | 811.10 | 831.90 | 831.56 | 1,992 |
| Jul 1, 2024 | 838.20 | 837.00 | 837.00 | 837.00 | 836.66 | 1,009 |
| Jun 30, 2024 | 826.50 | 840.00 | 834.00 | 838.20 | 837.86 | 863 |
| Jun 27, 2024 | 836.60 | 836.60 | 821.00 | 826.50 | 826.16 | 231 |
| Jun 26, 2024 | 835.20 | 848.00 | 820.10 | 836.60 | 836.26 | 284 |
| Jun 25, 2024 | 831.30 | 847.90 | 831.30 | 835.20 | 834.86 | 57 |
| Jun 24, 2024 | 840.20 | 840.20 | 817.30 | 831.30 | 830.96 | 2,647 |
| Jun 23, 2024 | 840.00 | 860.00 | 825.50 | 840.20 | 839.86 | 3,840 |
| Jun 20, 2024 | 886.50 | 840.00 | 840.00 | 840.00 | 839.66 | 309 |
| Jun 19, 2024 | 868.00 | 899.90 | 857.10 | 886.50 | 886.14 | 528 |
| Jun 18, 2024 | 870.10 | 903.10 | 832.30 | 868.00 | 867.64 | 26,544 |
| Jun 17, 2024 | 893.90 | 894.00 | 890.00 | 893.50 | 893.13 | 2,525 |
| Jun 16, 2024 | 900.10 | 895.00 | 868.20 | 894.00 | 893.63 | 2,081 |
| Jun 13, 2024 | 910.70 | 900.20 | 900.00 | 900.10 | 899.73 | 2,506 |
| Jun 10, 2024 | 912.00 | 912.00 | 900.00 | 910.70 | 910.33 | 1,198 |
| Jun 9, 2024 | 906.80 | 914.80 | 895.20 | 912.00 | 911.63 | 388 |
| Jun 6, 2024 | 911.90 | 910.00 | 900.00 | 906.80 | 906.43 | 2,842 |
| Jun 5, 2024 | 916.70 | 988.10 | 910.00 | 911.90 | 911.53 | 6,551 |
| Jun 4, 2024 | 912.20 | 926.90 | 912.20 | 916.70 | 916.32 | 835 |
| Jun 3, 2024 | 910.00 | 915.10 | 910.00 | 912.20 | 911.83 | 808 |
| Jun 2, 2024 | 887.20 | 918.70 | 884.90 | 901.20 | 900.83 | 3,418 |
| May 30, 2024 | 845.00 | 887.80 | 845.00 | 887.20 | 886.84 | 6,819 |
| May 29, 2024 | 853.00 | 895.00 | 840.30 | 845.00 | 844.65 | 148,686 |
| May 28, 2024 | 864.30 | 877.50 | 850.40 | 853.00 | 852.65 | 602 |
| May 27, 2024 | 857.80 | 883.30 | 857.80 | 864.30 | 863.95 | 1,522 |
| May 26, 2024 | 874.80 | 857.80 | 857.80 | 857.80 | 857.45 | 1,087 |
| May 23, 2024 | 860.00 | 878.00 | 860.10 | 874.80 | 874.44 | 1,342 |
| May 22, 2024 | 835.10 | 877.70 | 840.00 | 860.00 | 859.65 | 7,718 |
| May 21, 2024 | 833.90 | 840.10 | 833.90 | 835.10 | 834.76 | 2,144 |
| May 20, 2024 | 820.00 | 834.40 | 820.00 | 833.90 | 833.56 | 11,385 |
| May 19, 2024 | 819.20 | 820.10 | 819.20 | 820.00 | 819.66 | 345 |
| May 16, 2024 | 815.40 | 854.80 | 815.40 | 819.20 | 818.86 | 1,967 |
| May 15, 2024 | 812.40 | 835.50 | 812.40 | 815.40 | 815.07 | 2,349 |
| May 12, 2024 | 867.60 | 858.00 | 802.00 | 812.40 | 812.07 | 1,844 |
| May 9, 2024 | 881.60 | 881.60 | 845.00 | 867.60 | 867.24 | 103 |
| May 8, 2024 | 875.20 | 882.50 | 875.20 | 881.60 | 881.24 | 2,641 |
| May 7, 2024 | 855.60 | 877.90 | 855.60 | 875.20 | 874.84 | 477 |
| May 6, 2024 | 844.80 | 875.70 | 844.80 | 855.60 | 855.25 | 837 |
| May 5, 2024 | 849.00 | 878.00 | 836.10 | 844.80 | 844.45 | 312 |
| May 2, 2024 | 853.80 | 853.80 | 839.00 | 849.00 | 848.65 | 9,399 |
| May 1, 2024 | 874.70 | 865.10 | 853.80 | 853.80 | 853.45 | 5,250 |
| Apr 30, 2024 | 845.30 | 899.90 | 845.30 | 874.70 | 874.34 | 2,974 |
| Apr 25, 2024 | 845.50 | 847.20 | 816.00 | 845.30 | 844.95 | 1,851 |
| Apr 24, 2024 | 831.40 | 880.00 | 831.40 | 845.50 | 845.15 | 1,833 |
| Apr 21, 2024 | 799.90 | 839.00 | 799.90 | 831.40 | 831.06 | 683 |
| Apr 18, 2024 | 771.80 | 790.40 | 771.80 | 787.80 | 787.48 | 3,033 |
| Apr 17, 2024 | 777.80 | 777.80 | 767.70 | 771.80 | 771.48 | 2,854 |