1,302.00
+1.00
+(0.08%)
At close: April 11 at 4:05:26 PM GMT+2
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 11, 2025 | 1,301.00 | 1,350.00 | 1,300.00 | 1,302.00 | 1,302.00 | 24,673 |
| Apr 10, 2025 | 1,301.00 | 1,379.00 | 1,301.00 | 1,301.00 | 1,301.00 | 3,463 |
| Apr 9, 2025 | 1,314.00 | 1,379.00 | 1,261.00 | 1,379.00 | 1,379.00 | 13,940 |
| Apr 8, 2025 | 1,318.00 | 1,318.00 | 1,220.00 | 1,317.00 | 1,317.00 | 534 |
| Apr 7, 2025 | 1,300.00 | 1,320.00 | 1,201.00 | 1,220.00 | 1,220.00 | 38,818 |
| Apr 4, 2025 | 1,302.00 | 1,380.00 | 1,302.00 | 1,302.00 | 1,302.00 | 8,243 |
| Apr 3, 2025 | 1,350.00 | 1,330.00 | 1,251.00 | 1,300.00 | 1,300.00 | 62,548 |
| Apr 2, 2025 | 1,379.00 | 1,380.00 | 1,350.00 | 1,351.00 | 1,351.00 | 4,259 |
| Apr 1, 2025 | 1,350.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3,820 |
| Mar 31, 2025 | 1,393.00 | 1,393.00 | 1,350.00 | 1,350.00 | 1,350.00 | 148 |
| Mar 28, 2025 | 1,400.00 | 1,418.00 | 1,350.00 | 1,350.00 | 1,350.00 | 25,112 |
| Mar 27, 2025 | 1,399.00 | 1,400.00 | 1,353.00 | 1,365.00 | 1,365.00 | 92,772 |
| Mar 26, 2025 | 1,353.00 | 1,419.00 | 1,350.00 | 1,419.00 | 1,419.00 | 51,546 |
| Mar 25, 2025 | 1,351.00 | 1,388.00 | 1,351.00 | 1,352.00 | 1,352.00 | 17,051 |
| Mar 24, 2025 | 1,420.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 6,476 |
| Mar 20, 2025 | 1,354.00 | 1,397.00 | 1,351.00 | 1,397.00 | 1,397.00 | 16,780 |
| Mar 19, 2025 | 1,418.00 | 1,418.00 | 1,351.00 | 1,351.00 | 1,351.00 | 2,885 |
| Mar 18, 2025 | 1,280.00 | 1,404.00 | 1,280.00 | 1,351.00 | 1,351.00 | 54,968 |
| Mar 17, 2025 | 1,310.00 | 1,399.00 | 1,310.00 | 1,330.00 | 1,330.00 | 25,425 |
| Mar 14, 2025 | 1,331.00 | 1,370.00 | 1,300.00 | 1,300.00 | 1,300.00 | 67,591 |
| Mar 13, 2025 | 1,418.00 | 1,418.00 | 1,350.00 | 1,350.00 | 1,350.00 | 10,014 |
| Mar 12, 2025 | 1,311.00 | 1,420.00 | 1,311.00 | 1,419.00 | 1,419.00 | 3,851 |
| Mar 11, 2025 | 1,400.00 | 1,420.00 | 1,300.00 | 1,379.00 | 1,379.00 | 49,506 |
| Mar 10, 2025 | 1,401.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 116 |
| Mar 7, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | 107,547 |
| Mar 6, 2025 | 1,522.00 | 1,522.00 | 1,451.00 | 1,522.00 | 1,522.00 | 89,700 |
| Mar 5, 2025 | 1,405.00 | 1,521.00 | 1,405.00 | 1,521.00 | 1,521.00 | 26,122 |
| Mar 4, 2025 | 1,405.00 | 1,499.00 | 1,405.00 | 1,415.00 | 1,415.00 | 62,569 |
| Mar 3, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,405.00 | 82,789 |
| Feb 28, 2025 | 1,401.00 | 1,646.00 | 1,401.00 | 1,408.00 | 1,408.00 | 3,856 |
| Feb 27, 2025 | 1,480.00 | 1,480.00 | 1,401.00 | 1,438.00 | 1,438.00 | 36,138 |
| Feb 26, 2025 | 1,474.00 | 1,648.00 | 1,400.00 | 1,400.00 | 1,400.00 | 19,846 |
| Feb 25, 2025 | 1,403.00 | 1,474.00 | 1,403.00 | 1,405.00 | 1,405.00 | 1,727 |
| Feb 24, 2025 | 1,441.00 | 1,474.00 | 1,441.00 | 1,444.00 | 1,444.00 | 5,872 |
| Feb 21, 2025 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | 49,367 |
| Feb 20, 2025 | 1,490.00 | 1,490.00 | 1,380.00 | 1,380.00 | 1,380.00 | 4,952 |
| Feb 19, 2025 | 1,489.00 | 1,489.00 | 1,440.00 | 1,489.00 | 1,489.00 | 9,492 |
| Feb 18, 2025 | 1,440.00 | 1,489.00 | 1,440.00 | 1,489.00 | 1,489.00 | 3,033 |
| Feb 17, 2025 | 1,431.00 | 1,451.00 | 1,431.00 | 1,450.00 | 1,450.00 | 44,983 |
| Feb 14, 2025 | 1,470.00 | 1,470.00 | 1,430.00 | 1,431.00 | 1,431.00 | 6,150 |
| Feb 13, 2025 | 1,470.00 | 1,470.00 | 1,433.00 | 1,448.00 | 1,448.00 | 1,154 |
| Feb 12, 2025 | 1,431.00 | 1,470.00 | 1,431.00 | 1,431.00 | 1,431.00 | 6,080 |
| Feb 11, 2025 | 1,430.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | 13,593 |
| Feb 10, 2025 | 1,469.00 | 1,500.00 | 1,371.00 | 1,430.00 | 1,430.00 | 84,310 |
| Feb 7, 2025 | 1,501.00 | 1,501.00 | 1,401.00 | 1,420.00 | 1,420.00 | 100,291 |
| Feb 6, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| Feb 5, 2025 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 23,805 |
| Feb 4, 2025 | 1,520.00 | 1,525.00 | 1,458.00 | 1,519.00 | 1,519.00 | 112,306 |
| Feb 3, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7 |
| Jan 31, 2025 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 14,103 |
| Jan 30, 2025 | 1,521.00 | 1,521.00 | 1,458.00 | 1,521.00 | 1,521.00 | 207 |
| Jan 29, 2025 | 1,521.00 | 1,521.00 | 1,520.00 | 1,520.00 | 1,520.00 | 2,522 |
| Jan 28, 2025 | 1,580.00 | 1,648.00 | 1,521.00 | 1,521.00 | 1,521.00 | 4,772 |
| Jan 27, 2025 | 1,521.00 | 1,580.00 | 1,520.00 | 1,541.00 | 1,541.00 | 14,121 |
| Jan 24, 2025 | 1,549.00 | 1,549.00 | 1,521.00 | 1,521.00 | 1,521.00 | 54 |
| Jan 23, 2025 | 1,549.00 | 1,549.00 | 1,521.00 | 1,547.00 | 1,547.00 | 20 |
| Jan 22, 2025 | 1,549.00 | 1,549.00 | 1,521.00 | 1,521.00 | 1,521.00 | 31 |
| Jan 21, 2025 | 1,549.00 | 1,549.00 | 1,521.00 | 1,521.00 | 1,521.00 | 623 |
| Jan 20, 2025 | 1,511.00 | 1,580.00 | 1,511.00 | 1,520.00 | 1,520.00 | 45,267 |
| Jan 17, 2025 | 1,500.00 | 1,515.00 | 1,456.00 | 1,500.00 | 1,500.00 | 15,740 |
| Jan 16, 2025 | 1,530.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 66,633 |
| Jan 15, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,512 |
| Jan 14, 2025 | 1,530.00 | 1,559.00 | 1,530.00 | 1,550.00 | 1,550.00 | 8,374 |
| Jan 13, 2025 | 1,531.00 | 1,559.00 | 1,530.00 | 1,530.00 | 1,530.00 | 9,803 |
| Jan 10, 2025 | 1,569.00 | 1,569.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,160 |
| Jan 9, 2025 | 1,521.00 | 1,574.00 | 1,521.00 | 1,569.00 | 1,569.00 | 11,302 |
| Jan 8, 2025 | 1,521.00 | 1,574.00 | 1,453.00 | 1,520.00 | 1,520.00 | 27,503 |
| Jan 7, 2025 | 1,569.00 | 1,570.00 | 1,524.00 | 1,550.00 | 1,550.00 | 116,376 |
| Jan 6, 2025 | 1,541.00 | 1,579.00 | 1,541.00 | 1,542.00 | 1,542.00 | 2,730 |
| Jan 3, 2025 | 1,521.00 | 1,589.00 | 1,521.00 | 1,589.00 | 1,589.00 | 143 |
| Jan 2, 2025 | 1,541.00 | 1,588.00 | 1,521.00 | 1,521.00 | 1,521.00 | 8,337 |
| Dec 31, 2024 | 1,546.00 | 1,589.00 | 1,546.00 | 1,589.00 | 1,589.00 | 149 |
| Dec 30, 2024 | 1,541.00 | 1,589.00 | 1,541.00 | 1,541.00 | 1,541.00 | 598 |
| Dec 27, 2024 | 1,590.00 | 1,590.00 | 1,540.00 | 1,541.00 | 1,541.00 | 7,672 |
| Dec 24, 2024 | 1,590.00 | 1,590.00 | 1,551.00 | 1,590.00 | 1,590.00 | 4,381 |
| Dec 23, 2024 | 1,569.00 | 1,590.00 | 1,569.00 | 1,590.00 | 1,590.00 | 40,857 |
| Dec 20, 2024 | 1,550.00 | 1,569.00 | 1,550.00 | 1,569.00 | 1,569.00 | 1,869 |
| Dec 19, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 9 |
| Dec 18, 2024 | 1,521.00 | 1,575.00 | 1,521.00 | 1,550.00 | 1,550.00 | 27,430 |
| Dec 17, 2024 | 1,550.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 95,401 |
| Dec 13, 2024 | 1,521.00 | 1,589.00 | 1,521.00 | 1,579.00 | 1,579.00 | 7,288 |
| Dec 12, 2024 | 1,589.00 | 1,589.00 | 1,550.00 | 1,551.00 | 1,551.00 | 249 |
| Dec 11, 2024 | 1,501.00 | 1,700.00 | 1,501.00 | 1,598.00 | 1,598.00 | 25,118 |
| Dec 10, 2024 | 1,530.00 | 1,548.00 | 1,521.00 | 1,548.00 | 1,548.00 | 24,262 |
| Dec 9, 2024 | 1,520.00 | 1,529.00 | 1,465.00 | 1,520.00 | 1,520.00 | 81,586 |
| Dec 6, 2024 | 1,539.00 | 1,539.00 | 1,523.00 | 1,523.00 | 1,523.00 | 168,694 |
| Dec 5, 2024 | 1,499.00 | 1,539.00 | 1,499.00 | 1,539.00 | 1,539.00 | 46,402 |
| Dec 4, 2024 | 1,540.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,520.00 | 10,585 |
| Dec 3, 2024 | 1,530.00 | 1,539.00 | 1,510.00 | 1,520.00 | 1,520.00 | 170,909 |
| Dec 2, 2024 | 1,540.00 | 1,543.00 | 1,520.00 | 1,520.00 | 1,520.00 | 163,050 |
| Nov 29, 2024 | 1,510.00 | 1,539.00 | 1,510.00 | 1,539.00 | 1,539.00 | 15,949 |
| Nov 28, 2024 | 1,510.00 | 1,545.00 | 1,510.00 | 1,539.00 | 1,539.00 | 49,893 |
| Nov 27, 2024 | 1,510.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,525.00 | 2,307 |
| Nov 26, 2024 | 1,525.00 | 1,548.00 | 1,525.00 | 1,525.00 | 1,525.00 | 37,351 |
| Nov 25, 2024 | 1,505.00 | 1,547.00 | 1,463.00 | 1,510.00 | 1,510.00 | 49,182 |
| Nov 22, 2024 | 1,530.00 | 1,548.00 | 1,501.00 | 1,505.00 | 1,505.00 | 22,332 |
| Nov 21, 2024 | 1,520.00 | 1,548.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2,553,582 |
| Nov 20, 2024 | 1,530.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,535.00 | 89,448 |
| Nov 19, 2024 | 1,528.00 | 1,560.00 | 1,528.00 | 1,550.00 | 1,550.00 | 129,862 |
| Nov 18, 2024 | 1,500.00 | 1,590.00 | 1,440.00 | 1,529.00 | 1,529.00 | 836,180 |
| Nov 15, 2024 | 1,368.00 | 1,560.00 | 1,368.00 | 1,471.00 | 1,471.00 | 819,460 |
| Nov 14, 2024 | 1,400.00 | 1,449.00 | 1,022.00 | 1,367.00 | 1,367.00 | 13,688,864 |
| Nov 13, 2024 | 1,351.00 | 1,449.00 | 1,351.00 | 1,360.00 | 1,360.00 | 4,418 |
| Nov 12, 2024 | 1,325.00 | 1,389.00 | 1,200.00 | 1,346.00 | 1,346.00 | 4,318,889 |
| Nov 11, 2024 | 1,301.00 | 1,326.00 | 1,300.00 | 1,326.00 | 1,326.00 | 51,215 |
| Nov 8, 2024 | 1,266.00 | 1,325.00 | 1,266.00 | 1,324.00 | 1,324.00 | 18,616 |
| Nov 7, 2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 549 |
| Nov 6, 2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 28,290 |
| Nov 5, 2024 | 1,300.00 | 1,324.00 | 1,265.00 | 1,310.00 | 1,310.00 | 459,831 |
| Nov 4, 2024 | 1,301.00 | 1,329.00 | 1,300.00 | 1,329.00 | 1,329.00 | 78,176 |
| Nov 1, 2024 | 1,310.00 | 1,330.00 | 1,300.00 | 1,329.00 | 1,329.00 | 4,925 |
| Oct 31, 2024 | 1,300.00 | 1,309.00 | 1,300.00 | 1,309.00 | 1,309.00 | 201,411 |
| Oct 30, 2024 | 1,300.00 | 1,330.00 | 1,281.00 | 1,300.00 | 1,300.00 | 82,971 |
| Oct 29, 2024 | 1,306.00 | 1,369.00 | 1,281.00 | 1,301.00 | 1,301.00 | 14,296 |
| Oct 28, 2024 | 1,306.00 | 1,399.00 | 1,306.00 | 1,334.00 | 1,334.00 | 130,802 |
| Oct 25, 2024 | 1,373.00 | 1,400.00 | 1,305.00 | 1,330.00 | 1,330.00 | 15,937 |
| Oct 24, 2024 | 1,349.00 | 1,375.00 | 1,300.00 | 1,375.00 | 1,375.00 | 18,205 |
| Oct 23, 2024 | 1,300.00 | 1,366.00 | 1,301.00 | 1,301.00 | 1,301.00 | 23,021 |
| Oct 22, 2024 | 1,300.00 | 1,385.00 | 1,300.00 | 1,300.00 | 1,300.00 | 82,024 |
| Oct 21, 2024 | 1,349.00 | 1,350.00 | 1,280.00 | 1,300.00 | 1,300.00 | 115,564 |
| Oct 18, 2024 | 1,281.00 | 1,329.00 | 1,281.00 | 1,300.00 | 1,300.00 | 3,270 |
| Oct 17, 2024 | 1,340.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,300.00 | 14,609 |
| Oct 16, 2024 | 1,301.00 | 1,450.00 | 1,301.00 | 1,341.00 | 1,341.00 | 119,352 |
| Oct 15, 2024 | 1,330.00 | 1,385.00 | 1,330.00 | 1,350.00 | 1,350.00 | 27,646 |
| Oct 14, 2024 | 1,500.00 | 1,500.00 | 1,300.00 | 1,350.00 | 1,350.00 | 3,536 |
| Oct 11, 2024 | 1,400.00 | 1,425.00 | 1,363.00 | 1,400.00 | 1,400.00 | 5,726 |
| Oct 10, 2024 | 1,425.00 | 1,425.00 | 1,401.00 | 1,425.00 | 1,425.00 | 754 |
| Oct 9, 2024 | 7.50 Dividend | |||||
| Oct 9, 2024 | 1,401.00 | 1,425.00 | 1,358.00 | 1,425.00 | 1,425.00 | 69,135 |
| Oct 8, 2024 | 1,420.00 | 1,450.00 | 1,401.00 | 1,401.00 | 1,400.93 | 132,381 |
| Oct 7, 2024 | 1,469.00 | 1,469.00 | 1,420.00 | 1,459.00 | 1,458.92 | 2,197 |
| Oct 4, 2024 | 1,425.00 | 1,469.00 | 1,401.00 | 1,420.00 | 1,419.92 | 195,889 |
| Oct 3, 2024 | 1,427.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,424.92 | 12,102 |
| Oct 2, 2024 | 1,449.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,449.92 | 56,113 |
| Oct 1, 2024 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,419.92 | 10,064 |
| Sep 30, 2024 | 1,434.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,439.92 | 37,536 |
| Sep 27, 2024 | 1,435.00 | 1,435.00 | 1,402.00 | 1,402.00 | 1,401.92 | 51,277 |
| Sep 26, 2024 | 1,400.00 | 1,435.00 | 1,401.00 | 1,410.00 | 1,409.92 | 30,648 |
| Sep 25, 2024 | 1,402.00 | 1,435.00 | 1,401.00 | 1,401.00 | 1,400.93 | 17,531 |
| Sep 23, 2024 | 1,401.00 | 1,439.00 | 1,401.00 | 1,401.00 | 1,400.93 | 14,177 |
| Sep 20, 2024 | 1,395.00 | 1,500.00 | 1,350.00 | 1,401.00 | 1,400.93 | 28,599 |
| Sep 19, 2024 | 1,270.00 | 1,395.00 | 1,270.00 | 1,395.00 | 1,394.93 | 83,227 |
| Sep 18, 2024 | 1,350.00 | 1,350.00 | 1,265.00 | 1,320.00 | 1,319.93 | 104,148 |
| Sep 17, 2024 | 1,251.00 | 1,319.00 | 1,251.00 | 1,319.00 | 1,318.93 | 15,200 |
| Sep 16, 2024 | 1,254.00 | 1,318.00 | 1,252.00 | 1,316.00 | 1,315.93 | 4,124 |
| Sep 13, 2024 | 1,251.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,319.93 | 35,640 |
| Sep 12, 2024 | 1,235.00 | 1,292.00 | 1,230.00 | 1,280.00 | 1,279.93 | 209,997 |
| Sep 11, 2024 | 1,201.00 | 1,299.00 | 1,210.00 | 1,299.00 | 1,298.93 | 3,022,639 |
| Sep 10, 2024 | 1,369.00 | 1,369.00 | 1,301.00 | 1,349.00 | 1,348.93 | 1,461 |
| Sep 9, 2024 | 1,369.00 | 1,370.00 | 1,301.00 | 1,306.00 | 1,305.93 | 2,075 |
| Sep 6, 2024 | 1,370.00 | 1,370.00 | 1,310.00 | 1,322.00 | 1,321.93 | 20,343 |
| Sep 5, 2024 | 1,311.00 | 1,370.00 | 1,311.00 | 1,350.00 | 1,349.93 | 1,289 |
| Sep 4, 2024 | 1,311.00 | 1,380.00 | 1,311.00 | 1,370.00 | 1,369.93 | 3,282 |
| Sep 3, 2024 | 1,346.00 | 1,360.00 | 1,300.00 | 1,350.00 | 1,349.93 | 66,525 |
| Sep 2, 2024 | 1,364.00 | 1,364.00 | 1,301.00 | 1,302.00 | 1,301.93 | 9,957 |
| Aug 30, 2024 | 1,306.00 | 1,364.00 | 1,306.00 | 1,350.00 | 1,349.93 | 52,621 |
| Aug 29, 2024 | 1,359.00 | 1,380.00 | 1,306.00 | 1,350.00 | 1,349.93 | 2,498 |
| Aug 28, 2024 | 1,360.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,319.93 | 31,741 |
| Aug 27, 2024 | 1,350.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,359.93 | 11,220 |
| Aug 26, 2024 | 1,350.00 | 1,389.00 | 1,350.00 | 1,370.00 | 1,369.93 | 14,515 |
| Aug 23, 2024 | 1,375.00 | 1,390.00 | 1,345.00 | 1,365.00 | 1,364.93 | 70,060 |
| Aug 22, 2024 | 1,375.00 | 1,375.00 | 1,355.00 | 1,370.00 | 1,369.93 | 13,531 |
| Aug 21, 2024 | 1,345.00 | 1,375.00 | 1,301.00 | 1,375.00 | 1,374.93 | 66,639 |
| Aug 20, 2024 | 1,350.00 | 1,350.00 | 1,300.00 | 1,345.00 | 1,344.93 | 10,496 |
| Aug 19, 2024 | 1,348.00 | 1,348.00 | 1,300.00 | 1,340.00 | 1,339.93 | 8,097 |
| Aug 16, 2024 | 1,345.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,299.93 | 42,433 |
| Aug 15, 2024 | 1,350.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,344.93 | 8,036 |
| Aug 14, 2024 | 1,339.00 | 1,339.00 | 1,320.00 | 1,325.00 | 1,324.93 | 17,358 |
| Aug 13, 2024 | 1,202.00 | 1,340.00 | 1,202.00 | 1,338.00 | 1,337.93 | 18,218 |
| Aug 12, 2024 | 1,202.00 | 1,397.00 | 1,202.00 | 1,350.00 | 1,349.93 | 53,214 |
| Aug 8, 2024 | 1,299.00 | 1,299.00 | 1,250.00 | 1,250.00 | 1,249.93 | 48,039 |
| Aug 7, 2024 | 1,203.00 | 1,320.00 | 1,203.00 | 1,256.00 | 1,255.93 | 251,170 |
| Aug 6, 2024 | 1,289.00 | 1,550.00 | 1,202.00 | 1,237.00 | 1,236.93 | 213,859 |
| Aug 5, 2024 | 1,254.00 | 1,320.00 | 1,205.00 | 1,237.00 | 1,236.93 | 268,858 |
| Aug 2, 2024 | 1,414.00 | 1,414.00 | 1,251.00 | 1,255.00 | 1,254.93 | 94,612 |
| Aug 1, 2024 | 1,359.00 | 1,370.00 | 1,325.00 | 1,351.00 | 1,350.93 | 51,826 |
| Jul 31, 2024 | 1,280.00 | 1,415.00 | 1,216.00 | 1,370.00 | 1,369.93 | 207,859 |
| Jul 30, 2024 | 1,364.00 | 1,364.00 | 1,299.00 | 1,300.00 | 1,299.93 | 134,474 |
| Jul 29, 2024 | 1,350.00 | 1,440.00 | 1,300.00 | 1,320.00 | 1,319.93 | 171,956 |
| Jul 26, 2024 | 1,349.00 | 1,351.00 | 1,250.00 | 1,351.00 | 1,350.93 | 141,641 |
| Jul 25, 2024 | 1,312.00 | 1,319.00 | 1,202.00 | 1,271.00 | 1,270.93 | 141,196 |
| Jul 24, 2024 | 1,206.00 | 1,300.00 | 1,150.00 | 1,250.00 | 1,249.93 | 565,189 |
| Jul 23, 2024 | 1,061.00 | 1,240.00 | 900.00 | 1,213.00 | 1,212.94 | 159,400 |
| Jul 22, 2024 | 1,120.00 | 1,120.00 | 1,041.00 | 1,061.00 | 1,060.94 | 33,236 |
| Jul 19, 2024 | 960.00 | 1,099.00 | 926.00 | 1,099.00 | 1,098.94 | 4,764,957 |
| Jul 18, 2024 | 931.00 | 970.00 | 906.00 | 970.00 | 969.95 | 27,027 |
| Jul 17, 2024 | 949.00 | 950.00 | 909.00 | 935.00 | 934.95 | 40,823 |
| Jul 16, 2024 | 911.00 | 950.00 | 911.00 | 915.00 | 914.95 | 28,027 |
| Jul 15, 2024 | 1,000.00 | 1,000.00 | 920.00 | 931.00 | 930.95 | 41,102 |
| Jul 12, 2024 | 1,000.00 | 1,000.00 | 920.00 | 951.00 | 950.95 | 8,714 |
| Jul 11, 2024 | 909.00 | 1,000.00 | 909.00 | 964.00 | 963.95 | 14,007 |
| Jul 10, 2024 | 999.00 | 1,039.00 | 970.00 | 970.00 | 969.95 | 69,810 |
| Jul 9, 2024 | 956.00 | 999.00 | 926.00 | 998.00 | 997.95 | 16,708 |
| Jul 8, 2024 | 949.00 | 956.00 | 910.00 | 956.00 | 955.95 | 4,295 |
| Jul 5, 2024 | 910.00 | 955.00 | 910.00 | 949.00 | 948.95 | 1,020 |
| Jul 4, 2024 | 955.00 | 955.00 | 932.00 | 949.00 | 948.95 | 1,887 |
| Jul 3, 2024 | 945.00 | 956.00 | 940.00 | 955.00 | 954.95 | 3,521,443 |
| Jul 2, 2024 | 998.00 | 998.00 | 944.00 | 944.00 | 943.95 | 34,301 |
| Jul 1, 2024 | 946.00 | 979.00 | 946.00 | 965.00 | 964.95 | 15,927 |
| Jun 28, 2024 | 989.00 | 989.00 | 945.00 | 978.00 | 977.95 | 5,690 |
| Jun 27, 2024 | 945.00 | 988.00 | 945.00 | 963.00 | 962.95 | 686 |
| Jun 26, 2024 | 941.00 | 979.00 | 940.00 | 968.00 | 967.95 | 47,059 |
| Jun 25, 2024 | 989.00 | 990.00 | 941.00 | 950.00 | 949.95 | 57,923 |
| Jun 24, 2024 | 998.00 | 998.00 | 943.00 | 950.00 | 949.95 | 41,585 |
| Jun 21, 2024 | 995.00 | 1,000.00 | 951.00 | 979.00 | 978.95 | 24,253 |
| Jun 20, 2024 | 994.00 | 994.00 | 932.00 | 994.00 | 993.95 | 11,685 |
| Jun 19, 2024 | 930.00 | 997.00 | 930.00 | 982.00 | 981.95 | 13,723 |
| Jun 18, 2024 | 881.00 | 997.00 | 881.00 | 950.00 | 949.95 | 121,362 |
| Jun 14, 2024 | 920.00 | 920.00 | 881.00 | 919.00 | 918.95 | 15,737 |
| Jun 13, 2024 | 905.00 | 924.00 | 881.00 | 920.00 | 919.95 | 22,673 |
| Jun 12, 2024 | 901.00 | 921.00 | 900.00 | 920.00 | 919.95 | 165,350 |
| Jun 11, 2024 | 919.00 | 925.00 | 881.00 | 920.00 | 919.95 | 19,926 |
| Jun 10, 2024 | 874.00 | 920.00 | 870.00 | 919.00 | 918.95 | 9,107 |
| Jun 7, 2024 | 896.00 | 993.00 | 895.00 | 920.00 | 919.95 | 1,967,167 |
| Jun 6, 2024 | 865.00 | 929.00 | 865.00 | 929.00 | 928.95 | 10,877 |
| Jun 5, 2024 | 880.00 | 928.00 | 860.00 | 910.00 | 909.95 | 78,044 |
| Jun 4, 2024 | 854.00 | 899.00 | 854.00 | 899.00 | 898.95 | 43,424 |
| Jun 3, 2024 | 882.00 | 882.00 | 844.00 | 879.00 | 878.95 | 2,972 |
| May 31, 2024 | 869.00 | 870.00 | 845.00 | 870.00 | 869.95 | 651 |
| May 30, 2024 | 879.00 | 878.00 | 844.00 | 870.00 | 869.95 | 11,422 |
| May 28, 2024 | 843.00 | 882.00 | 842.00 | 850.00 | 849.95 | 119,530 |
| May 27, 2024 | 826.00 | 867.00 | 826.00 | 850.00 | 849.95 | 39,626 |
| May 24, 2024 | 850.00 | 850.00 | 823.00 | 850.00 | 849.95 | 562 |
| May 23, 2024 | 868.00 | 868.00 | 827.00 | 850.00 | 849.95 | 7,805 |
| May 22, 2024 | 822.00 | 850.00 | 822.00 | 850.00 | 849.95 | 43,442 |
| May 21, 2024 | 840.00 | 882.00 | 821.00 | 849.00 | 848.95 | 25,920 |
| May 20, 2024 | 838.00 | 838.00 | 823.00 | 838.00 | 837.96 | 11,031 |
| May 17, 2024 | 876.00 | 876.00 | 822.00 | 825.00 | 824.96 | 19,146 |
| May 16, 2024 | 880.00 | 880.00 | 826.00 | 835.00 | 834.96 | 122,406 |
| May 15, 2024 | 840.00 | 840.00 | 825.00 | 839.00 | 838.96 | 20,039 |
| May 14, 2024 | 882.00 | 882.00 | 825.00 | 847.00 | 846.95 | 18,865 |
| May 13, 2024 | 881.00 | 882.00 | 825.00 | 849.00 | 848.95 | 16,088 |
| May 10, 2024 | 880.00 | 884.00 | 821.00 | 849.00 | 848.95 | 183,980 |
| May 9, 2024 | 874.00 | 898.00 | 874.00 | 894.00 | 893.95 | 196 |
| May 8, 2024 | 899.00 | 899.00 | 871.00 | 899.00 | 898.95 | 8,076 |
| May 7, 2024 | 925.00 | 930.00 | 865.00 | 898.00 | 897.95 | 90,541 |
| May 6, 2024 | 909.00 | 929.00 | 866.00 | 928.00 | 927.95 | 16,593 |
| May 3, 2024 | 866.00 | 910.00 | 866.00 | 910.00 | 909.95 | 202,693 |
| May 2, 2024 | 900.00 | 929.00 | 865.00 | 898.00 | 897.95 | 49,661 |
| Apr 30, 2024 | 929.00 | 929.00 | 865.00 | 900.00 | 899.95 | 13,594 |
| Apr 29, 2024 | 897.00 | 930.00 | 865.00 | 890.00 | 889.95 | 675,962 |
| Apr 26, 2024 | 929.00 | 929.00 | 865.00 | 880.00 | 879.95 | 37,404 |
| Apr 25, 2024 | 900.00 | 929.00 | 866.00 | 899.00 | 898.95 | 32,392 |
| Apr 24, 2024 | 929.00 | 929.00 | 865.00 | 890.00 | 889.95 | 14,821 |
| Apr 23, 2024 | 933.00 | 933.00 | 904.00 | 917.00 | 916.95 | 3,701 |
| Apr 22, 2024 | 921.00 | 933.00 | 921.00 | 927.00 | 926.95 | 4,652 |
| Apr 19, 2024 | 932.00 | 932.00 | 903.00 | 921.00 | 920.95 | 5,483 |
| Apr 18, 2024 | 933.00 | 933.00 | 887.00 | 918.00 | 917.95 | 4,242 |
| Apr 17, 2024 | 900.00 | 933.00 | 877.00 | 933.00 | 932.95 | 946 |
| Apr 16, 2024 | 910.00 | 932.00 | 876.00 | 932.00 | 931.95 | 7,387 |
| Apr 15, 2024 | 875.00 | 932.00 | 875.00 | 932.00 | 931.95 | 38,302 |
| Apr 12, 2024 | 932.00 | 932.00 | 864.00 | 875.00 | 874.95 | 98,997 |
| Apr 11, 2024 | 915.00 | 924.00 | 800.00 | 919.00 | 918.95 | 122,909 |