Unlock stock picks and a broker-level newsfeed that powers Wall Street.
112.00
-1.00
(-0.88%)
At close: April 3 at 12:39:40 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 61,000 |
| Apr 2, 2025 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 152,805 |
| Mar 27, 2025 | 113.00 | 114.00 | 109.00 | 114.00 | 114.00 | 332,862 |
| Mar 26, 2025 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 1,111,873 |
| Mar 25, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 9,997 |
| Mar 24, 2025 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 345,455 |
| Mar 23, 2025 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 30,100 |
| Mar 20, 2025 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 89,715 |
| Mar 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5,000 |
| Mar 18, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 130,005 |
| Mar 17, 2025 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3,800 |
| Mar 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 13, 2025 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 364,321 |
| Mar 12, 2025 | 114.00 | 114.00 | 105.00 | 112.00 | 112.00 | 1,428,954 |
| Mar 11, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 11,900 |
| Mar 10, 2025 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 206,700 |
| Mar 9, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 145,450 |
| Mar 6, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 134,954 |
| Mar 5, 2025 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 62,174 |
| Mar 4, 2025 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 43,505 |
| Mar 3, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 35 |
| Mar 2, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1,000 |
| Feb 24, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 30,826 |
| Feb 23, 2025 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | 556,118 |
| Feb 20, 2025 | 117.00 | 123.00 | 117.00 | 122.00 | 122.00 | 1,454,570 |
| Feb 19, 2025 | 120.00 | 120.00 | 112.00 | 118.00 | 118.00 | 903,911 |
| Feb 18, 2025 | 120.00 | 120.00 | 113.00 | 117.00 | 117.00 | 574,434 |
| Feb 17, 2025 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 266,816 |
| Feb 16, 2025 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 265,184 |
| Feb 13, 2025 | 123.00 | 123.00 | 117.00 | 121.00 | 121.00 | 338,440 |
| Feb 12, 2025 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 36,180 |
| Feb 11, 2025 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 1,312,912 |
| Feb 10, 2025 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 329,374 |
| Feb 9, 2025 | 124.00 | 127.00 | 120.00 | 126.00 | 126.00 | 1,074,780 |
| Feb 6, 2025 | 120.00 | 125.00 | 119.00 | 124.00 | 124.00 | 1,375,098 |
| Feb 5, 2025 | 116.00 | 122.00 | 115.00 | 118.00 | 118.00 | 1,104,905 |
| Feb 4, 2025 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 784,457 |
| Feb 3, 2025 | 119.00 | 123.00 | 115.00 | 117.00 | 117.00 | 1,652,314 |
| Feb 2, 2025 | 121.00 | 124.00 | 118.00 | 119.00 | 119.00 | 1,062,831 |
| Jan 29, 2025 | 117.00 | 122.00 | 116.00 | 122.00 | 122.00 | 1,480,558 |
| Jan 28, 2025 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | 896,475 |
| Jan 27, 2025 | 112.00 | 120.00 | 110.00 | 120.00 | 120.00 | 2,829,313 |
| Jan 26, 2025 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 720,410 |
| Jan 23, 2025 | 113.00 | 115.00 | 111.00 | 111.00 | 111.00 | 1,421,165 |
| Jan 22, 2025 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | 1,808,765 |
| Jan 21, 2025 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 436,630 |
| Jan 20, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 90,776 |
| Jan 19, 2025 | 110.00 | 109.00 | 111.00 | 111.00 | 111.00 | 35,840 |
| Jan 16, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 229,270 |
| Jan 15, 2025 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 113,119 |
| Jan 14, 2025 | 110.00 | 111.00 | 107.00 | 111.00 | 111.00 | 39,601 |
| Jan 13, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 219,069 |
| Jan 12, 2025 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 112,503 |
| Jan 9, 2025 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 556,157 |
| Jan 8, 2025 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 169,047 |
| Jan 7, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,399,320 |
| Jan 6, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 70,005 |
| Jan 5, 2025 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 161,242 |
| Dec 31, 2024 | 110.00 | 115.00 | 109.00 | 112.00 | 112.00 | 3,783,170 |
| Dec 30, 2024 | 105.00 | 111.00 | 105.00 | 111.00 | 111.00 | 527,025 |
| Dec 29, 2024 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 21,101 |
| Dec 26, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 95,998 |
| Dec 25, 2024 | 110.00 | 110.00 | 104.00 | 105.00 | 105.00 | 678,145 |
| Dec 24, 2024 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 93,871 |
| Dec 23, 2024 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 102,798 |
| Dec 22, 2024 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1,834 |
| Dec 19, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 126,101 |
| Dec 18, 2024 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | 393,901 |
| Dec 17, 2024 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 348,148 |
| Dec 16, 2024 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 380,304 |
| Dec 15, 2024 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 471,948 |
| Dec 12, 2024 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 642,639 |
| Dec 11, 2024 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | 3,571,344 |
| Dec 10, 2024 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1,422,933 |
| Dec 9, 2024 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 351,632 |
| Dec 8, 2024 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 2,333,894 |
| Dec 5, 2024 | 112.00 | 116.00 | 109.00 | 114.00 | 114.00 | 2,018,760 |
| Dec 4, 2024 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,278,671 |
| Dec 3, 2024 | 111.00 | 114.00 | 108.00 | 113.00 | 113.00 | 2,143,889 |
| Dec 2, 2024 | 111.00 | 114.00 | 108.00 | 109.00 | 109.00 | 2,071,396 |
| Nov 28, 2024 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 489,914 |
| Nov 27, 2024 | 114.00 | 117.00 | 109.00 | 113.00 | 113.00 | 3,895,417 |
| Nov 26, 2024 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 2,874,622 |
| Nov 25, 2024 | 111.00 | 113.00 | 107.00 | 111.00 | 111.00 | 3,009,132 |
| Nov 24, 2024 | 115.00 | 115.00 | 106.00 | 110.00 | 110.00 | 6,743,962 |
| Nov 21, 2024 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 1,923,029 |
| Nov 20, 2024 | 120.00 | 121.00 | 114.00 | 117.00 | 117.00 | 1,918,349 |
| Nov 19, 2024 | 116.00 | 122.00 | 112.00 | 120.00 | 120.00 | 4,063,458 |
| Nov 18, 2024 | 125.00 | 135.00 | 113.00 | 114.00 | 114.00 | 14,807,725 |
| Nov 17, 2024 | 106.00 | 126.00 | 103.00 | 126.00 | 126.00 | 10,329,340 |
| Nov 14, 2024 | 97.00 | 108.00 | 95.60 | 106.00 | 106.00 | 9,952,528 |
| Nov 13, 2024 | 95.90 | 96.50 | 92.60 | 94.00 | 94.00 | 448,976 |
| Nov 12, 2024 | 94.00 | 98.00 | 92.00 | 94.90 | 94.90 | 1,171,811 |
| Nov 11, 2024 | 86.20 | 97.50 | 86.20 | 96.50 | 96.50 | 3,697,735 |
| Nov 10, 2024 | 87.00 | 88.00 | 85.20 | 85.50 | 85.50 | 1,335,499 |
| Nov 7, 2024 | 87.30 | 88.90 | 86.30 | 88.20 | 88.20 | 210,743 |
| Nov 6, 2024 | 87.90 | 90.00 | 87.00 | 89.00 | 89.00 | 1,170,871 |
| Nov 5, 2024 | 90.10 | 91.00 | 85.70 | 90.00 | 90.00 | 2,818,678 |
| Nov 4, 2024 | 90.10 | 93.90 | 88.50 | 89.50 | 89.50 | 2,390,384 |
| Nov 3, 2024 | 95.20 | 96.90 | 92.00 | 92.50 | 92.50 | 1,716,378 |
| Oct 31, 2024 | 99.00 | 100.20 | 97.50 | 97.50 | 97.50 | 1,567,237 |
| Oct 30, 2024 | 95.00 | 102.00 | 92.50 | 99.50 | 99.50 | 7,317,235 |
| Oct 29, 2024 | 99.30 | 100.10 | 95.00 | 96.50 | 96.50 | 10,351,622 |
| Oct 28, 2024 | 91.00 | 102.00 | 89.00 | 99.20 | 99.20 | 23,283,012 |
| Oct 27, 2024 | 82.00 | 91.00 | 81.50 | 91.00 | 91.00 | 7,465,216 |
| Oct 24, 2024 | 83.00 | 83.00 | 80.20 | 80.20 | 80.20 | 51,706 |
| Oct 23, 2024 | 82.80 | 82.80 | 80.50 | 81.90 | 81.90 | 3,011 |
| Oct 22, 2024 | 82.00 | 83.30 | 81.00 | 81.90 | 81.90 | 84,757 |
| Oct 21, 2024 | 81.40 | 83.10 | 80.40 | 83.10 | 83.10 | 258,903 |
| Oct 20, 2024 | 84.10 | 84.60 | 82.00 | 82.00 | 82.00 | 216,050 |
| Oct 17, 2024 | 82.00 | 84.00 | 82.00 | 83.90 | 83.90 | 2,353,706 |
| Oct 16, 2024 | 81.90 | 82.90 | 81.00 | 82.80 | 82.80 | 1,122,642 |
| Oct 15, 2024 | 79.00 | 81.30 | 79.00 | 81.00 | 81.00 | 2,721,838 |
| Oct 14, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| Oct 13, 2024 | 81.00 | 81.70 | 79.70 | 81.70 | 81.70 | 931,376 |
| Oct 10, 2024 | 79.50 | 81.70 | 79.30 | 81.50 | 81.50 | 337,198 |
| Oct 9, 2024 | 78.30 | 81.70 | 78.30 | 81.70 | 81.70 | 159,078 |
| Oct 8, 2024 | 82.00 | 82.00 | 81.80 | 81.90 | 81.90 | 258,700 |
| Oct 7, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 500 |
| Oct 6, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Oct 3, 2024 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 31,000 |
| Oct 2, 2024 | 81.70 | 81.70 | 80.00 | 81.00 | 81.00 | 303,083 |
| Oct 1, 2024 | 81.50 | 82.20 | 81.50 | 82.00 | 82.00 | 971,733 |
| Sep 30, 2024 | 82.50 | 82.50 | 80.80 | 82.40 | 82.40 | 324,112 |
| Sep 29, 2024 | 81.50 | 82.30 | 80.00 | 82.30 | 82.30 | 2,300,595 |
| Sep 26, 2024 | 81.50 | 82.30 | 80.40 | 82.00 | 82.00 | 2,307,727 |
| Sep 25, 2024 | 78.90 | 82.40 | 78.90 | 81.00 | 81.00 | 4,927,960 |
| Sep 24, 2024 | 78.50 | 79.00 | 77.40 | 79.00 | 79.00 | 1,439,520 |
| Sep 23, 2024 | 77.10 | 79.40 | 77.10 | 79.00 | 79.00 | 1,732,540 |
| Sep 22, 2024 | 77.60 | 79.40 | 77.50 | 79.40 | 79.40 | 443,473 |
| Sep 19, 2024 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | 334,766 |
| Sep 18, 2024 | 79.50 | 80.50 | 78.10 | 80.40 | 80.40 | 1,210,071 |
| Sep 17, 2024 | 79.20 | 80.90 | 78.00 | 78.00 | 78.00 | 1,399,449 |
| Sep 16, 2024 | 79.00 | 81.50 | 79.00 | 80.20 | 80.20 | 3,765,324 |
| Sep 12, 2024 | 77.60 | 79.00 | 77.10 | 79.00 | 79.00 | 1,032,884 |
| Sep 11, 2024 | 77.00 | 78.40 | 76.20 | 78.40 | 78.40 | 601,907 |
| Sep 10, 2024 | 75.90 | 77.70 | 75.80 | 77.70 | 77.70 | 181,933 |
| Sep 9, 2024 | 78.50 | 78.60 | 76.00 | 77.90 | 77.90 | 58,010 |
| Sep 8, 2024 | 78.40 | 78.60 | 76.50 | 78.60 | 78.60 | 112,767 |
| Sep 5, 2024 | 75.50 | 78.50 | 75.40 | 78.50 | 78.50 | 644,726 |
| Sep 4, 2024 | 77.00 | 77.40 | 75.80 | 77.40 | 77.40 | 236,235 |
| Sep 3, 2024 | 77.20 | 78.30 | 75.80 | 78.30 | 78.30 | 696,345 |
| Sep 2, 2024 | 77.00 | 77.50 | 76.80 | 77.20 | 77.20 | 95,460 |
| Sep 1, 2024 | 74.00 | 76.90 | 74.00 | 76.90 | 76.90 | 1,767,931 |
| Aug 29, 2024 | 73.30 | 74.80 | 73.00 | 74.00 | 74.00 | 713,637 |
| Aug 28, 2024 | 73.70 | 74.00 | 73.20 | 73.90 | 73.90 | 128,534 |
| Aug 27, 2024 | 73.00 | 73.70 | 72.80 | 73.70 | 73.70 | 157,931 |
| Aug 26, 2024 | 73.50 | 74.00 | 73.00 | 73.00 | 73.00 | 423,500 |
| Aug 25, 2024 | 74.00 | 74.00 | 73.50 | 74.00 | 74.00 | 116,352 |
| Aug 22, 2024 | 73.50 | 74.10 | 73.50 | 74.10 | 74.10 | 78,568 |
| Aug 21, 2024 | 72.40 | 74.10 | 72.20 | 74.00 | 74.00 | 595,930 |
| Aug 20, 2024 | 73.00 | 74.00 | 72.00 | 73.70 | 73.70 | 563,687 |
| Aug 19, 2024 | 73.00 | 74.40 | 72.30 | 72.70 | 72.70 | 236,106 |
| Aug 18, 2024 | 72.60 | 73.10 | 71.70 | 73.00 | 73.00 | 404,736 |
| Aug 15, 2024 | 72.60 | 72.80 | 71.10 | 72.00 | 72.00 | 635,754 |
| Aug 14, 2024 | 72.00 | 74.00 | 71.70 | 72.00 | 72.00 | 842,953 |
| Aug 13, 2024 | 71.80 | 71.90 | 71.00 | 71.70 | 71.70 | 217,733 |
| Aug 12, 2024 | 71.80 | 71.90 | 71.80 | 71.80 | 71.80 | 228,000 |
| Aug 11, 2024 | 71.40 | 71.50 | 71.20 | 71.20 | 71.20 | 190,000 |
| Aug 8, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 10,000 |
| Aug 7, 2024 | 71.70 | 71.70 | 69.00 | 69.00 | 69.00 | 30,022 |
| Aug 6, 2024 | 71.20 | 71.20 | 68.10 | 71.10 | 71.10 | 100,102 |
| Aug 5, 2024 | 68.30 | 70.00 | 68.00 | 70.00 | 70.00 | 235,127 |
| Aug 4, 2024 | 70.60 | 71.70 | 69.70 | 71.70 | 71.70 | 439,117 |
| Aug 1, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 133,500 |
| Jul 31, 2024 | 71.00 | 71.00 | 69.90 | 71.00 | 71.00 | 169,152 |
| Jul 30, 2024 | 70.50 | 71.00 | 70.00 | 70.00 | 70.00 | 204,250 |
| Jul 29, 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 58,681 |
| Jul 28, 2024 | 71.00 | 71.00 | 69.90 | 71.00 | 71.00 | 89,416 |
| Jul 25, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 7 |
| Jul 24, 2024 | 70.70 | 71.10 | 70.00 | 71.10 | 71.10 | 167,217 |
| Jul 23, 2024 | 70.20 | 71.30 | 70.20 | 70.70 | 70.70 | 63,100 |
| Jul 22, 2024 | 71.00 | 71.30 | 71.00 | 71.00 | 71.00 | 65,660 |
| Jul 21, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| Jul 18, 2024 | 71.00 | 71.70 | 70.80 | 71.60 | 71.60 | 1,090,003 |
| Jul 17, 2024 | 71.90 | 71.90 | 70.60 | 70.60 | 70.60 | 286,000 |
| Jul 16, 2024 | 71.40 | 71.80 | 71.40 | 71.80 | 71.80 | 81,100 |
| Jul 15, 2024 | 71.10 | 72.00 | 70.00 | 72.00 | 72.00 | 621,938 |
| Jul 14, 2024 | 70.60 | 71.40 | 70.60 | 71.00 | 71.00 | 330,523 |
| Jul 11, 2024 | 70.80 | 71.60 | 70.70 | 71.40 | 71.40 | 94,794 |
| Jul 10, 2024 | 71.20 | 71.60 | 70.70 | 71.60 | 71.60 | 200,550 |
| Jul 9, 2024 | 71.50 | 71.60 | 71.40 | 71.60 | 71.60 | 1,115,100 |
| Jul 8, 2024 | 70.60 | 71.80 | 70.60 | 71.40 | 71.40 | 2,352,808 |
| Jul 4, 2024 | 71.20 | 71.90 | 71.20 | 71.50 | 71.50 | 325,237 |
| Jul 3, 2024 | 70.60 | 72.30 | 70.60 | 72.00 | 72.00 | 256,924 |
| Jul 2, 2024 | 71.60 | 71.90 | 71.60 | 71.60 | 71.60 | 14,900 |
| Jul 1, 2024 | 69.60 | 71.60 | 69.60 | 71.60 | 71.60 | 32,000 |
| Jun 30, 2024 | 70.40 | 71.40 | 70.40 | 71.40 | 71.40 | 191,091 |
| Jun 27, 2024 | 69.40 | 70.40 | 69.40 | 69.60 | 69.60 | 302,220 |
| Jun 26, 2024 | 67.10 | 69.40 | 67.10 | 69.40 | 69.40 | 90,060 |
| Jun 25, 2024 | 68.30 | 69.40 | 68.30 | 69.40 | 69.40 | 101 |
| Jun 24, 2024 | 69.40 | 69.40 | 68.50 | 68.80 | 68.80 | 67,042 |
| Jun 23, 2024 | 68.00 | 69.40 | 67.10 | 68.40 | 68.40 | 469,818 |
| Jun 20, 2024 | 67.50 | 68.90 | 67.00 | 67.70 | 67.70 | 1,605,218 |
| Jun 19, 2024 | 71.00 | 71.80 | 67.10 | 69.40 | 69.40 | 922,597 |
| Jun 13, 2024 | 74.10 | 74.10 | 70.50 | 72.00 | 72.00 | 2,987,284 |
| Jun 12, 2024 | 77.00 | 77.90 | 77.00 | 77.90 | 77.90 | 175,246 |
| Jun 11, 2024 | 78.00 | 78.00 | 77.10 | 77.90 | 77.90 | 234,725 |
| Jun 10, 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 425,683 |
| Jun 9, 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 143,500 |
| Jun 6, 2024 | 76.50 | 77.80 | 76.50 | 77.80 | 77.80 | 226,050 |
| Jun 5, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 78,050 |
| Jun 4, 2024 | 77.90 | 78.00 | 77.90 | 77.90 | 77.90 | 325,800 |
| Jun 3, 2024 | 76.20 | 77.80 | 76.20 | 77.50 | 77.50 | 120,147 |
| Jun 2, 2024 | 77.00 | 77.00 | 76.80 | 76.90 | 76.90 | 256,383 |
| May 30, 2024 | 76.10 | 77.70 | 76.10 | 77.70 | 77.70 | 77,867 |
| May 29, 2024 | 76.80 | 77.80 | 76.60 | 77.70 | 77.70 | 183,500 |
| May 28, 2024 | 77.90 | 78.00 | 76.90 | 77.90 | 77.90 | 568,442 |
| May 27, 2024 | 78.00 | 78.00 | 77.20 | 77.50 | 77.50 | 512,560 |
| May 26, 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,441,896 |
| May 23, 2024 | 77.00 | 77.80 | 76.00 | 76.80 | 76.80 | 285,864 |
| May 22, 2024 | 76.00 | 78.00 | 76.00 | 77.80 | 77.80 | 171,820 |
| May 21, 2024 | 77.30 | 77.90 | 76.00 | 77.00 | 77.00 | 583,807 |
| May 20, 2024 | 79.40 | 79.40 | 77.10 | 78.00 | 78.00 | 618,597 |
| May 19, 2024 | 79.20 | 79.40 | 78.90 | 79.30 | 79.30 | 79 |
| May 16, 2024 | 79.20 | 79.40 | 78.20 | 79.40 | 79.40 | 378,894 |
| May 15, 2024 | 78.30 | 79.40 | 78.00 | 78.10 | 78.10 | 56,120 |
| May 14, 2024 | 2.00 Dividend | |||||
| May 14, 2024 | 78.40 | 78.40 | 77.00 | 78.20 | 78.20 | 1,094,044 |
| May 14, 2024 | 105:100 Stock Splits | |||||
| May 13, 2024 | 76.67 | 77.05 | 75.71 | 76.57 | 76.57 | 1,809,504 |
| May 12, 2024 | 76.38 | 77.52 | 75.90 | 76.19 | 76.19 | 1,224,098 |
| May 9, 2024 | 78.10 | 78.10 | 76.48 | 77.43 | 77.43 | 432,757 |
| May 8, 2024 | 76.67 | 78.00 | 76.38 | 78.00 | 78.00 | 930,843 |
| May 7, 2024 | 77.14 | 77.14 | 76.48 | 76.67 | 76.66 | 1,229,218 |
| May 6, 2024 | 78.00 | 78.10 | 76.29 | 76.48 | 76.47 | 2,545,185 |
| May 5, 2024 | 78.86 | 79.05 | 76.19 | 77.62 | 77.62 | 3,780,331 |
| May 2, 2024 | 74.00 | 80.00 | 74.00 | 77.14 | 77.14 | 10,798,317 |
| May 1, 2024 | 72.86 | 74.00 | 72.00 | 74.00 | 74.00 | 284,917 |
| Apr 30, 2024 | 73.43 | 74.00 | 73.43 | 73.90 | 73.90 | 76,562 |
| Apr 29, 2024 | 73.33 | 73.43 | 73.33 | 73.43 | 73.43 | 55,650 |
| Apr 28, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 1 |
| Apr 25, 2024 | 72.10 | 73.24 | 72.00 | 72.67 | 72.66 | 177,451 |
| Apr 24, 2024 | 72.48 | 73.81 | 72.19 | 73.81 | 73.81 | 26,926 |
| Apr 23, 2024 | 73.33 | 74.10 | 72.67 | 72.67 | 72.66 | 83,937 |
| Apr 22, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| Apr 21, 2024 | 73.81 | 75.24 | 72.38 | 74.76 | 74.76 | 401,095 |
| Apr 18, 2024 | 72.48 | 75.90 | 72.48 | 75.90 | 75.90 | 181,958 |
| Apr 17, 2024 | 72.57 | 73.33 | 72.57 | 73.33 | 73.33 | 238,455 |
| Apr 16, 2024 | 76.00 | 76.00 | 73.33 | 73.33 | 73.33 | 6,302 |
| Apr 15, 2024 | 76.57 | 76.57 | 73.14 | 73.14 | 73.14 | 45,202 |
| Apr 14, 2024 | 73.33 | 74.29 | 73.14 | 73.14 | 73.14 | 109,893 |
| Apr 8, 2024 | 74.38 | 76.19 | 74.38 | 76.19 | 76.19 | 1,260 |
| Apr 3, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.28 | 88,863 |