Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,065.00
+15.00
+(1.43%)
At close: April 3 at 10:36:50 AM 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 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 135 |
| Apr 2, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,065 |
| Mar 27, 2025 | 1,084.00 | 1,084.00 | 1,030.00 | 1,083.00 | 1,083.00 | 4,629 |
| Mar 26, 2025 | 1,035.00 | 1,085.00 | 1,035.00 | 1,084.00 | 1,084.00 | 50,438 |
| Mar 25, 2025 | 1,040.00 | 1,089.00 | 1,040.00 | 1,089.00 | 1,089.00 | 3,100 |
| Mar 24, 2025 | 1,050.00 | 1,089.00 | 1,050.00 | 1,080.00 | 1,080.00 | 4,002 |
| Mar 23, 2025 | 1,050.00 | 1,090.00 | 994.00 | 1,090.00 | 1,090.00 | 4,935 |
| Mar 20, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 19, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 18, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 17, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 16, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 13, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 12, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 11, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 10, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 9, 2025 | 986.00 | 1,044.00 | 986.00 | 1,044.00 | 1,044.00 | 10,075 |
| Mar 6, 2025 | 996.00 | 1,035.00 | 996.00 | 1,035.00 | 1,035.00 | 121 |
| Mar 5, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 4, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Mar 3, 2025 | 997.00 | 1,044.00 | 997.00 | 1,044.00 | 1,044.00 | 6 |
| Mar 2, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - |
| Feb 24, 2025 | 995.00 | 1,045.00 | 995.00 | 1,045.00 | 1,045.00 | 2 |
| Feb 23, 2025 | 1,010.00 | 1,045.00 | 992.00 | 1,045.00 | 1,045.00 | 5,036 |
| Feb 20, 2025 | 991.00 | 1,045.00 | 991.00 | 1,043.00 | 1,043.00 | 140,580 |
| Feb 19, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - |
| Feb 18, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - |
| Feb 17, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - |
| Feb 16, 2025 | 1,018.00 | 1,039.00 | 1,018.00 | 1,039.00 | 1,039.00 | 81 |
| Feb 13, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 17 |
| Feb 12, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Feb 11, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Feb 10, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 2 |
| Feb 9, 2025 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 7,902 |
| Feb 6, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1 |
| Feb 5, 2025 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 995.00 | 12,045 |
| Feb 4, 2025 | 1,001.00 | 1,025.00 | 1,001.00 | 1,025.00 | 1,025.00 | 1,500 |
| Feb 3, 2025 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 8,690 |
| Feb 2, 2025 | 1,000.00 | 1,025.00 | 999.00 | 999.00 | 999.00 | 20,501 |
| Jan 29, 2025 | 990.00 | 1,024.00 | 990.00 | 1,024.00 | 1,024.00 | 86,759 |
| Jan 28, 2025 | 988.00 | 988.00 | 952.00 | 952.00 | 952.00 | 3,668 |
| Jan 27, 2025 | 1,010.00 | 1,020.00 | 951.00 | 999.00 | 999.00 | 15,311 |
| Jan 26, 2025 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 5,200 |
| Jan 23, 2025 | 1,029.00 | 1,029.00 | 978.00 | 1,000.00 | 1,000.00 | 11,948 |
| Jan 22, 2025 | 960.00 | 1,083.00 | 905.00 | 1,083.00 | 1,083.00 | 16,995 |
| Jan 21, 2025 | 909.00 | 940.00 | 909.00 | 940.00 | 940.00 | 360 |
| Jan 20, 2025 | 900.00 | 955.00 | 900.00 | 955.00 | 955.00 | 10,539 |
| Jan 19, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 3,000 |
| Jan 16, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 2,500 |
| Jan 15, 2025 | 866.00 | 898.00 | 866.00 | 898.00 | 898.00 | 235 |
| Jan 14, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Jan 13, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Jan 12, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Jan 9, 2025 | 866.00 | 898.00 | 866.00 | 898.00 | 898.00 | 600 |
| Jan 8, 2025 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 13,000 |
| Jan 7, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Jan 6, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Jan 5, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 139 |
| Dec 31, 2024 | 851.00 | 900.00 | 830.00 | 900.00 | 900.00 | 10,300 |
| Dec 30, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Dec 29, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 57 |
| Dec 26, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 5,026 |
| Dec 25, 2024 | 875.00 | 890.00 | 870.00 | 870.00 | 870.00 | 29,889 |
| Dec 24, 2024 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | - |
| Dec 23, 2024 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | - |
| Dec 22, 2024 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 56 |
| Dec 19, 2024 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Dec 18, 2024 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Dec 17, 2024 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Dec 16, 2024 | 855.00 | 898.00 | 855.00 | 898.00 | 898.00 | 111 |
| Dec 15, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 5,001 |
| Dec 12, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Dec 11, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Dec 10, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Dec 9, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Dec 8, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Dec 5, 2024 | 860.00 | 899.00 | 854.00 | 899.00 | 899.00 | 15,227 |
| Dec 4, 2024 | 859.00 | 898.00 | 859.00 | 898.00 | 898.00 | 199 |
| Dec 3, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1,000 |
| Dec 2, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 10 |
| Nov 28, 2024 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Nov 27, 2024 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Nov 26, 2024 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 10 |
| Nov 25, 2024 | 883.00 | 897.00 | 870.00 | 897.00 | 897.00 | 11,363 |
| Nov 24, 2024 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | - |
| Nov 21, 2024 | 928.00 | 929.00 | 928.00 | 929.00 | 929.00 | 10,000 |
| Nov 20, 2024 | 875.00 | 930.00 | 875.00 | 899.00 | 899.00 | 31,160 |
| Nov 19, 2024 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - |
| Nov 18, 2024 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 10 |
| Nov 17, 2024 | 910.00 | 910.00 | 884.00 | 902.00 | 902.00 | 19,084 |
| Nov 14, 2024 | 895.00 | 1,086.00 | 885.00 | 930.00 | 930.00 | 84,130 |
| Nov 13, 2024 | 886.00 | 1,070.00 | 878.00 | 899.00 | 899.00 | 67,539 |
| Nov 12, 2024 | 859.00 | 888.00 | 850.00 | 888.00 | 888.00 | 51,092 |
| Nov 11, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| Nov 10, 2024 | 833.00 | 865.00 | 833.00 | 865.00 | 865.00 | 429 |
| Nov 7, 2024 | 852.00 | 887.00 | 836.00 | 838.00 | 838.00 | 15,992 |
| Nov 6, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 58 |
| Nov 5, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 50 |
| Nov 4, 2024 | 870.00 | 870.00 | 823.00 | 854.00 | 854.00 | 3,206 |
| Nov 3, 2024 | 890.00 | 894.00 | 819.00 | 888.00 | 888.00 | 9,314 |
| Oct 31, 2024 | 852.00 | 892.00 | 852.00 | 892.00 | 892.00 | 139 |
| Oct 30, 2024 | 870.00 | 870.00 | 852.00 | 852.00 | 852.00 | 963 |
| Oct 29, 2024 | 876.00 | 896.00 | 876.00 | 896.00 | 896.00 | 1,200 |
| Oct 28, 2024 | 850.00 | 879.00 | 850.00 | 876.00 | 876.00 | 6,763 |
| Oct 27, 2024 | 855.00 | 887.00 | 826.00 | 826.00 | 826.00 | 3,970 |
| Oct 24, 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | - |
| Oct 23, 2024 | 818.00 | 853.00 | 817.00 | 853.00 | 853.00 | 3,348 |
| Oct 22, 2024 | 830.00 | 850.00 | 815.00 | 850.00 | 850.00 | 6,001 |
| Oct 21, 2024 | 820.00 | 855.00 | 820.00 | 855.00 | 855.00 | 199 |
| Oct 20, 2024 | 848.00 | 856.00 | 848.00 | 856.00 | 856.00 | 505 |
| Oct 17, 2024 | 812.00 | 843.00 | 812.00 | 843.00 | 843.00 | 35,834 |
| Oct 16, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - |
| Oct 15, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - |
| Oct 14, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - |
| Oct 13, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - |
| Oct 10, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - |
| Oct 9, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 40 |
| Oct 8, 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 1 |
| Oct 7, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| Oct 6, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2,314 |
| Oct 3, 2024 | 826.00 | 877.00 | 822.00 | 825.00 | 825.00 | 5,045 |
| Oct 2, 2024 | 845.00 | 856.00 | 836.00 | 856.00 | 856.00 | 1,010 |
| Oct 1, 2024 | 869.00 | 889.00 | 869.00 | 889.00 | 889.00 | 6,950 |
| Sep 30, 2024 | 879.00 | 879.00 | 836.00 | 859.00 | 859.00 | 2,601 |
| Sep 29, 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 12,065 |
| Sep 26, 2024 | 857.00 | 939.00 | 837.00 | 879.00 | 879.00 | 54,804 |
| Sep 25, 2024 | 840.00 | 857.00 | 837.00 | 857.00 | 857.00 | 13,687 |
| Sep 24, 2024 | 838.00 | 881.00 | 838.00 | 881.00 | 881.00 | 70 |
| Sep 23, 2024 | 854.00 | 891.00 | 813.00 | 882.00 | 882.00 | 10,627 |
| Sep 22, 2024 | 898.00 | 898.00 | 837.00 | 898.00 | 898.00 | 360 |
| Sep 19, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Sep 18, 2024 | 897.00 | 897.00 | 853.00 | 880.00 | 880.00 | 11,289 |
| Sep 17, 2024 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 1 |
| Sep 16, 2024 | 898.00 | 898.00 | 863.00 | 877.00 | 877.00 | 40,745 |
| Sep 12, 2024 | 860.00 | 923.00 | 841.00 | 908.00 | 908.00 | 37,201 |
| Sep 11, 2024 | 843.00 | 880.00 | 843.00 | 875.00 | 875.00 | 9,065 |
| Sep 10, 2024 | 848.00 | 875.00 | 843.00 | 875.00 | 875.00 | 39,151 |
| Sep 9, 2024 | 843.00 | 898.00 | 843.00 | 855.00 | 855.00 | 15,860 |
| Sep 8, 2024 | 860.00 | 929.00 | 836.00 | 866.00 | 866.00 | 49,350 |
| Sep 5, 2024 | 840.00 | 860.00 | 840.00 | 860.00 | 860.00 | 690 |
| Sep 4, 2024 | 836.00 | 866.00 | 836.00 | 866.00 | 866.00 | 8,208 |
| Sep 3, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2,068 |
| Sep 2, 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 500 |
| Sep 1, 2024 | 847.00 | 889.00 | 840.00 | 864.00 | 864.00 | 8,101 |
| Aug 29, 2024 | 877.00 | 910.00 | 854.00 | 854.00 | 854.00 | 32,426 |
| Aug 28, 2024 | 930.00 | 990.00 | 840.00 | 860.00 | 860.00 | 68,015 |
| Aug 27, 2024 | 818.00 | 1,067.00 | 818.00 | 910.00 | 910.00 | 175,401 |
| Aug 26, 2024 | 801.00 | 816.00 | 797.00 | 816.00 | 816.00 | 14,200 |
| Aug 25, 2024 | 800.00 | 809.00 | 797.00 | 809.00 | 809.00 | 16,121 |
| Aug 22, 2024 | 803.00 | 820.00 | 791.00 | 805.00 | 805.00 | 90,131 |
| Aug 21, 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 996 |
| Aug 20, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1 |
| Aug 19, 2024 | 814.00 | 815.00 | 794.00 | 814.00 | 814.00 | 14,550 |
| Aug 18, 2024 | 817.00 | 818.00 | 795.00 | 816.00 | 816.00 | 10,027 |
| Aug 15, 2024 | 821.00 | 829.00 | 800.00 | 807.00 | 807.00 | 4,778 |
| Aug 14, 2024 | 800.00 | 864.00 | 790.00 | 864.00 | 864.00 | 43,415 |
| Aug 13, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
| Aug 12, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
| Aug 11, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
| Aug 8, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
| Aug 7, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1 |
| Aug 6, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - |
| Aug 5, 2024 | 798.00 | 799.00 | 748.00 | 799.00 | 799.00 | 15,448 |
| Aug 4, 2024 | 766.00 | 803.00 | 748.00 | 803.00 | 803.00 | 43,005 |
| Aug 1, 2024 | 785.00 | 819.00 | 760.00 | 806.00 | 806.00 | 20,551 |
| Jul 31, 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | - |
| Jul 30, 2024 | 795.00 | 826.00 | 794.00 | 826.00 | 826.00 | 1,042 |
| Jul 29, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| Jul 28, 2024 | 747.00 | 835.00 | 745.00 | 835.00 | 835.00 | 150,362 |
| Jul 25, 2024 | 747.00 | 769.00 | 747.00 | 769.00 | 769.00 | 64 |
| Jul 24, 2024 | 745.00 | 772.00 | 745.00 | 772.00 | 772.00 | 2,240 |
| Jul 23, 2024 | 748.00 | 773.00 | 746.00 | 773.00 | 773.00 | 2,212 |
| Jul 22, 2024 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 100 |
| Jul 21, 2024 | 745.00 | 765.00 | 745.00 | 765.00 | 765.00 | 3,065 |
| Jul 18, 2024 | 748.00 | 773.00 | 744.00 | 765.00 | 765.00 | 2,200 |
| Jul 17, 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 543 |
| Jul 16, 2024 | 755.00 | 776.00 | 748.00 | 775.00 | 775.00 | 2,050 |
| Jul 15, 2024 | 755.00 | 777.00 | 755.00 | 777.00 | 777.00 | 642 |
| Jul 14, 2024 | 755.00 | 777.00 | 755.00 | 777.00 | 777.00 | 600 |
| Jul 11, 2024 | 747.00 | 777.00 | 747.00 | 777.00 | 777.00 | 1,100 |
| Jul 10, 2024 | 746.00 | 770.00 | 746.00 | 770.00 | 770.00 | 1,150 |
| Jul 9, 2024 | 778.00 | 780.00 | 748.00 | 780.00 | 780.00 | 2,066 |
| Jul 8, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | - |
| Jul 4, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | - |
| Jul 3, 2024 | 744.00 | 789.00 | 744.00 | 786.00 | 786.00 | 202 |
| Jul 2, 2024 | 778.00 | 779.00 | 778.00 | 779.00 | 779.00 | 130 |
| Jul 1, 2024 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 50 |
| Jun 30, 2024 | 810.00 | 810.00 | 747.00 | 748.00 | 748.00 | 6,064 |
| Jun 27, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| Jun 26, 2024 | 758.00 | 780.00 | 758.00 | 780.00 | 780.00 | 1,134 |
| Jun 25, 2024 | 761.00 | 781.00 | 761.00 | 781.00 | 781.00 | 15,155 |
| Jun 24, 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 3,500 |
| Jun 23, 2024 | 778.00 | 853.00 | 778.00 | 838.00 | 838.00 | 461 |
| Jun 20, 2024 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - |
| Jun 19, 2024 | 820.00 | 820.00 | 779.00 | 779.00 | 779.00 | 550 |
| Jun 13, 2024 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | - |
| Jun 12, 2024 | 750.00 | 750.00 | 746.00 | 746.00 | 746.00 | 701 |
| Jun 11, 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 18 |
| Jun 10, 2024 | 847.00 | 847.00 | 751.00 | 760.00 | 760.00 | 3,003 |
| Jun 9, 2024 | 815.00 | 835.00 | 737.00 | 775.00 | 775.00 | 4,672 |
| Jun 6, 2024 | 898.00 | 898.00 | 855.00 | 855.00 | 855.00 | 365 |
| Jun 5, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Jun 4, 2024 | 60.00 Dividend | |||||
| Jun 4, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Jun 3, 2024 | 844.00 | 900.00 | 835.00 | 899.00 | 898.94 | 8,597 |
| Jun 2, 2024 | 836.00 | 836.00 | 835.00 | 835.00 | 834.94 | 25,630 |
| May 30, 2024 | 849.00 | 849.00 | 845.00 | 845.00 | 844.94 | 100 |
| May 29, 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 848.94 | 2,134 |
| May 28, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 843.94 | 1,203 |
| May 27, 2024 | 836.00 | 849.00 | 835.00 | 849.00 | 848.94 | 2,807 |
| May 26, 2024 | 845.00 | 845.00 | 835.00 | 835.00 | 834.94 | 16,571 |
| May 23, 2024 | 855.00 | 859.00 | 855.00 | 859.00 | 858.94 | 10,514 |
| May 22, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.94 | 9,783 |
| May 21, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.94 | 50 |
| May 20, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.94 | 389 |
| May 19, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.94 | 835 |
| May 16, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.94 | 50 |
| May 15, 2024 | 850.00 | 850.00 | 835.00 | 835.00 | 834.94 | 1,354 |
| May 14, 2024 | 804.00 | 848.00 | 804.00 | 835.00 | 834.94 | 159,155 |
| May 13, 2024 | 805.00 | 805.00 | 803.00 | 803.00 | 802.95 | 1,774 |
| May 12, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.94 | - |
| May 9, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.94 | - |
| May 8, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.94 | - |
| May 7, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.94 | 370 |
| May 6, 2024 | 840.00 | 845.00 | 840.00 | 840.00 | 839.94 | 7,110 |
| May 5, 2024 | 825.00 | 840.00 | 825.00 | 840.00 | 839.94 | 700 |
| May 2, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.94 | 186 |
| May 1, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.94 | - |
| Apr 30, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.94 | 60 |
| Apr 29, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.94 | 20 |
| Apr 28, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | - |
| Apr 25, 2024 | 800.00 | 830.00 | 800.00 | 800.00 | 799.95 | 11,101 |
| Apr 24, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | - |
| Apr 23, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | - |
| Apr 22, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | - |
| Apr 21, 2024 | 760.00 | 800.00 | 760.00 | 800.00 | 799.95 | 2,100 |
| Apr 18, 2024 | 807.00 | 807.00 | 800.00 | 800.00 | 799.95 | 1,628 |
| Apr 17, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | 615 |
| Apr 16, 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 787.95 | - |
| Apr 15, 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 787.95 | - |
| Apr 14, 2024 | 793.00 | 829.00 | 788.00 | 788.00 | 787.95 | 2,802 |
| Apr 8, 2024 | 829.00 | 829.00 | 820.00 | 829.00 | 828.94 | 6,010 |
| Apr 3, 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 841.94 | - |