At close: December 20 at 4:22:12 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2,331.00 | 2,343.00 | 2,331.00 | 2,340.00 | 2,340.00 | 22 |
| Dec 19, 2024 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | - |
| Dec 18, 2024 | 2,330.00 | 2,330.00 | 2,330.00 | 2,326.00 | 2,326.00 | 10 |
| Dec 17, 2024 | 2,335.00 | 2,335.00 | 2,335.00 | 2,336.00 | 2,336.00 | 1 |
| Dec 13, 2024 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | - |
| Dec 12, 2024 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | - |
| Dec 11, 2024 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | - |
| Dec 10, 2024 | 2,307.00 | 2,307.00 | 2,307.00 | 2,311.00 | 2,311.00 | 1 |
| Dec 9, 2024 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | - |
| Dec 6, 2024 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | - |
| Dec 5, 2024 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | - |
| Dec 4, 2024 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | - |
| Dec 3, 2024 | 2,323.00 | 2,327.00 | 2,315.00 | 2,324.00 | 2,324.00 | 44 |
| Dec 2, 2024 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | - |
| Nov 29, 2024 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | - |
| Nov 28, 2024 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | - |
| Nov 27, 2024 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | - |
| Nov 26, 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,312.00 | 2,312.00 | 192 |
| Nov 25, 2024 | 2,301.00 | 2,301.00 | 2,301.00 | 2,300.00 | 2,300.00 | 18 |
| Nov 22, 2024 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - |
| Nov 21, 2024 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - |
| Nov 20, 2024 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - |
| Nov 19, 2024 | 2,301.00 | 2,301.00 | 2,301.00 | 2,310.00 | 2,310.00 | 90 |
| Nov 18, 2024 | 2,314.00 | 2,314.00 | 2,314.00 | 2,307.00 | 2,307.00 | 10 |
| Nov 15, 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,326.00 | 2,326.00 | 20 |
| Nov 14, 2024 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | - |
| Nov 13, 2024 | 2,322.00 | 2,322.00 | 2,322.00 | 2,321.00 | 2,321.00 | 21 |
| Nov 12, 2024 | 2,329.00 | 2,331.00 | 2,329.00 | 2,335.00 | 2,335.00 | 433 |
| Nov 11, 2024 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
| Nov 8, 2024 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
| Nov 7, 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,271.00 | 2,271.00 | 1 |
| Nov 6, 2024 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | - |
| Nov 5, 2024 | 2,283.00 | 2,283.00 | 2,283.00 | 2,291.00 | 2,291.00 | 1 |
| Nov 4, 2024 | 2,297.00 | 2,298.00 | 2,295.00 | 2,297.00 | 2,297.00 | 23 |
| Nov 1, 2024 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | - |
| Oct 31, 2024 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | - |
| Oct 30, 2024 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | - |
| Oct 29, 2024 | 2,321.00 | 2,321.00 | 2,321.00 | 2,318.00 | 2,318.00 | 9 |
| Oct 28, 2024 | 2,307.00 | 2,307.00 | 2,307.00 | 2,319.00 | 2,319.00 | 1,001 |
| Oct 25, 2024 | 2,309.00 | 2,309.00 | 2,309.00 | 2,308.00 | 2,308.00 | 18 |
| Oct 24, 2024 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | - |
| Oct 23, 2024 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | - |
| Oct 22, 2024 | 2,295.00 | 2,295.00 | 2,290.00 | 2,288.00 | 2,288.00 | 2 |
| Oct 21, 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | - |
| Oct 18, 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | - |
| Oct 17, 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | - |
| Oct 16, 2024 | 2,306.00 | 2,306.00 | 2,306.00 | 2,308.00 | 2,308.00 | 10 |
| Oct 15, 2024 | 2,328.00 | 2,328.00 | 2,328.00 | 2,320.00 | 2,320.00 | 4 |
| Oct 14, 2024 | 2,298.00 | 2,298.00 | 2,295.00 | 2,306.00 | 2,306.00 | 10,011 |
| Oct 11, 2024 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | - |
| Oct 10, 2024 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | - |
| Oct 9, 2024 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | - |
| Oct 8, 2024 | 2,293.00 | 2,314.00 | 2,293.00 | 2,315.00 | 2,315.00 | 55 |
| Oct 7, 2024 | 2,292.00 | 2,292.00 | 2,292.00 | 2,289.00 | 2,289.00 | 3 |
| Oct 4, 2024 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - |
| Oct 3, 2024 | 2,307.00 | 2,307.00 | 2,304.00 | 2,310.00 | 2,310.00 | 23 |
| Oct 2, 2024 | 2,319.00 | 2,319.00 | 2,319.00 | 2,315.00 | 2,315.00 | 1 |
| Oct 1, 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,317.00 | 2,317.00 | 52 |
| Sep 30, 2024 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | - |
| Sep 27, 2024 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | - |
| Sep 26, 2024 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | - |
| Sep 25, 2024 | 2,310.00 | 2,310.00 | 2,310.00 | 2,309.00 | 2,309.00 | 18 |
| Sep 23, 2024 | 2,314.00 | 2,315.00 | 2,314.00 | 2,318.00 | 2,318.00 | 649 |
| Sep 20, 2024 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | - |
| Sep 19, 2024 | 2,317.00 | 2,318.00 | 2,317.00 | 2,322.00 | 2,322.00 | 87,900 |
| Sep 18, 2024 | 2,323.00 | 2,323.00 | 2,323.00 | 2,325.00 | 2,325.00 | 2,000 |
| Sep 17, 2024 | 2,340.00 | 2,340.00 | 2,328.00 | 2,330.00 | 2,330.00 | 12 |
| Sep 16, 2024 | 2,334.00 | 2,334.00 | 2,334.00 | 2,337.00 | 2,337.00 | 3 |
| Sep 13, 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
| Sep 12, 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
| Sep 11, 2024 | 2,345.00 | 2,345.00 | 2,345.00 | 2,340.00 | 2,340.00 | 1 |
| Sep 10, 2024 | 2,339.00 | 2,339.00 | 2,339.00 | 2,344.00 | 2,344.00 | 314 |
| Sep 9, 2024 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | - |
| Sep 6, 2024 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | - |
| Sep 5, 2024 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | - |
| Sep 4, 2024 | 2,347.00 | 2,347.00 | 2,347.00 | 2,348.00 | 2,348.00 | 3,500 |
| Sep 3, 2024 | 2,354.00 | 2,364.00 | 2,354.00 | 2,360.00 | 2,360.00 | 736 |
| Sep 2, 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,349.00 | 2,349.00 | 1 |
| Aug 30, 2024 | 2,337.00 | 2,337.00 | 2,337.00 | 2,332.00 | 2,332.00 | 2 |
| Aug 29, 2024 | 2,347.00 | 2,347.00 | 2,338.00 | 2,336.00 | 2,336.00 | 7,520 |
| Aug 28, 2024 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | - |
| Aug 27, 2024 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | 922 |
| Aug 26, 2024 | 2,405.00 | 2,405.00 | 2,405.00 | 2,398.00 | 2,398.00 | 17 |
| Aug 23, 2024 | 2,409.00 | 2,409.00 | 2,409.00 | 2,408.00 | 2,408.00 | 25,450 |
| Aug 22, 2024 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | - |
| Aug 21, 2024 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | - |
| Aug 20, 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,386.00 | 2,386.00 | 1 |
| Aug 19, 2024 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | - |
| Aug 16, 2024 | 2,364.00 | 2,374.00 | 2,364.00 | 2,366.00 | 2,366.00 | 40,510 |
| Aug 15, 2024 | 2,366.00 | 2,366.00 | 2,366.00 | 2,372.00 | 2,372.00 | 7,500 |
| Aug 14, 2024 | 2,383.00 | 2,383.00 | 2,383.00 | 2,383.00 | 2,383.00 | - |
| Aug 13, 2024 | 2,376.00 | 2,376.00 | 2,374.00 | 2,383.00 | 2,383.00 | 72 |
| Aug 12, 2024 | 2,378.00 | 2,378.00 | 2,378.00 | 2,383.00 | 2,383.00 | 70,000 |
| Aug 8, 2024 | 2,391.00 | 2,391.00 | 2,388.00 | 2,390.00 | 2,390.00 | 22 |
| Aug 7, 2024 | 2,388.00 | 2,388.00 | 2,388.00 | 2,393.00 | 2,393.00 | 12 |
| Aug 6, 2024 | 2,419.00 | 2,419.00 | 2,415.00 | 2,405.00 | 2,405.00 | 4,500 |
| Aug 5, 2024 | 2,427.00 | 2,430.00 | 2,416.00 | 2,423.00 | 2,423.00 | 117 |
| Aug 2, 2024 | 2,368.00 | 2,368.00 | 2,368.00 | 2,389.00 | 2,389.00 | 9 |
| Aug 1, 2024 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | - |
| Jul 31, 2024 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | - |
| Jul 30, 2024 | 2,408.00 | 2,408.00 | 2,408.00 | 2,409.00 | 2,409.00 | 157 |
| Jul 29, 2024 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | - |
| Jul 26, 2024 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | - |
| Jul 25, 2024 | 2,423.00 | 2,423.00 | 2,423.00 | 2,417.00 | 2,417.00 | 17 |
| Jul 24, 2024 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | - |
| Jul 23, 2024 | 2,430.00 | 2,430.00 | 2,422.00 | 2,431.00 | 2,431.00 | 31 |
| Jul 22, 2024 | 2,407.00 | 2,407.00 | 2,407.00 | 2,414.00 | 2,414.00 | 414 |
| Jul 19, 2024 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | - |
| Jul 18, 2024 | 2,411.00 | 2,411.00 | 2,411.00 | 2,408.00 | 2,408.00 | 10 |
| Jul 17, 2024 | 2,413.00 | 2,413.00 | 2,413.00 | 2,424.00 | 2,424.00 | 2 |
| Jul 16, 2024 | 2,407.00 | 2,407.00 | 2,390.00 | 2,392.00 | 2,392.00 | 74 |
| Jul 15, 2024 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | - |
| Jul 12, 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,384.00 | 2,384.00 | 200 |
| Jul 11, 2024 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | - |
| Jul 10, 2024 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | - |
| Jul 9, 2024 | 2,363.00 | 2,367.00 | 2,363.00 | 2,364.00 | 2,364.00 | 127 |
| Jul 8, 2024 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | - |
| Jul 5, 2024 | 2,370.00 | 2,370.00 | 2,370.00 | 2,381.00 | 2,381.00 | 1 |
| Jul 4, 2024 | 2,388.00 | 2,388.00 | 2,388.00 | 2,374.00 | 2,374.00 | 1 |
| Jul 3, 2024 | 2,394.00 | 2,394.00 | 2,392.00 | 2,382.00 | 2,382.00 | 21 |
| Jul 2, 2024 | 2,373.00 | 2,395.00 | 2,373.00 | 2,403.00 | 2,403.00 | 37 |
| Jul 1, 2024 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | - |
| Jun 28, 2024 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | - |
| Jun 27, 2024 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | - |
| Jun 26, 2024 | 2,341.00 | 2,341.00 | 2,341.00 | 2,348.00 | 2,348.00 | 5,304 |
| Jun 25, 2024 | 2,347.00 | 2,351.00 | 2,347.00 | 2,346.00 | 2,346.00 | 50 |
| Jun 24, 2024 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | - |
| Jun 21, 2024 | 2,315.00 | 2,315.00 | 2,315.00 | 2,309.00 | 2,309.00 | 5,000 |
| Jun 20, 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,327.00 | 2,327.00 | 1,000 |
| Jun 19, 2024 | 2,338.00 | 2,338.00 | 2,338.00 | 2,330.00 | 2,330.00 | 10 |
| Jun 18, 2024 | 2,350.00 | 2,350.00 | 2,344.00 | 2,339.00 | 2,339.00 | 1,218 |
| Jun 14, 2024 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | - |
| Jun 13, 2024 | 2,385.00 | 2,385.00 | 2,385.00 | 2,389.00 | 2,389.00 | 5,000 |
| Jun 12, 2024 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | - |
| Jun 11, 2024 | 2,403.00 | 2,403.00 | 2,403.00 | 2,411.00 | 2,411.00 | 465 |
| Jun 10, 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
| Jun 7, 2024 | 2,458.00 | 2,458.00 | 2,430.00 | 2,440.00 | 2,440.00 | 351 |
| Jun 6, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,458.00 | 2,458.00 | 190 |
| Jun 5, 2024 | 2,443.00 | 2,443.00 | 2,443.00 | 2,453.00 | 2,453.00 | 356 |
| Jun 4, 2024 | 2,426.00 | 2,426.00 | 2,412.00 | 2,420.00 | 2,420.00 | 620 |
| Jun 3, 2024 | 2,417.00 | 2,417.00 | 2,417.00 | 2,403.00 | 2,403.00 | 21 |
| May 31, 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | - |
| May 30, 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | - |
| May 28, 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | - |
| May 27, 2024 | 2,379.00 | 2,383.00 | 2,377.00 | 2,375.00 | 2,375.00 | 6,022 |
| May 24, 2024 | 2,374.00 | 2,374.00 | 2,374.00 | 2,378.00 | 2,378.00 | 20 |
| May 23, 2024 | 2,366.00 | 2,366.00 | 2,366.00 | 2,376.00 | 2,376.00 | 1 |
| May 22, 2024 | 2,349.00 | 2,351.00 | 2,349.00 | 2,351.00 | 2,351.00 | 28,731 |
| May 21, 2024 | 2,329.00 | 2,329.00 | 2,329.00 | 2,326.00 | 2,326.00 | 6 |
| May 20, 2024 | 2,346.00 | 2,346.00 | 2,346.00 | 2,347.00 | 2,347.00 | 4,317 |
| May 17, 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
| May 16, 2024 | 2,337.00 | 2,339.00 | 2,337.00 | 2,336.00 | 2,336.00 | 1,710 |
| May 15, 2024 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | - |
| May 14, 2024 | 2,348.00 | 2,348.00 | 2,348.00 | 2,346.00 | 2,346.00 | 13 |
| May 13, 2024 | 2,330.00 | 2,332.00 | 2,323.00 | 2,329.00 | 2,329.00 | 37,362 |
| May 10, 2024 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | - |
| May 9, 2024 | 2,345.00 | 2,346.00 | 2,344.00 | 2,335.00 | 2,335.00 | 17,800 |
| May 8, 2024 | 2,349.00 | 2,356.00 | 2,349.00 | 2,350.00 | 2,350.00 | 2 |
| May 7, 2024 | 2,343.00 | 2,346.00 | 2,343.00 | 2,340.00 | 2,340.00 | 4,866 |
| May 6, 2024 | 2,343.00 | 2,344.00 | 2,343.00 | 2,339.00 | 2,339.00 | 4,000 |
| May 3, 2024 | 2,351.00 | 2,351.00 | 2,347.00 | 2,347.00 | 2,347.00 | 33 |
| May 2, 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,349.00 | 2,349.00 | 10 |
| Apr 30, 2024 | 2,372.00 | 2,372.00 | 2,371.00 | 2,375.00 | 2,375.00 | 3,000 |
| Apr 29, 2024 | 2,381.00 | 2,381.00 | 2,360.00 | 2,363.00 | 2,363.00 | 8,138 |
| Apr 26, 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - |
| Apr 25, 2024 | 2,398.00 | 2,398.00 | 2,398.00 | 2,400.00 | 2,400.00 | 17 |
| Apr 24, 2024 | 2,408.00 | 2,410.00 | 2,408.00 | 2,414.00 | 2,414.00 | 1,401 |
| Apr 23, 2024 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 10 |
| Apr 22, 2024 | 2,385.00 | 2,385.00 | 2,377.00 | 2,380.00 | 2,380.00 | 9,400 |
| Apr 19, 2024 | 2,401.00 | 2,401.00 | 2,401.00 | 2,401.00 | 2,401.00 | - |
| Apr 18, 2024 | 2,396.00 | 2,396.00 | 2,396.00 | 2,401.00 | 2,401.00 | 20 |
| Apr 17, 2024 | 2,393.00 | 2,393.00 | 2,393.00 | 2,388.00 | 2,388.00 | 8 |
| Apr 16, 2024 | 2,383.00 | 2,383.00 | 2,383.00 | 2,384.00 | 2,384.00 | 497 |
| Apr 15, 2024 | 2,395.00 | 2,395.00 | 2,385.00 | 2,387.00 | 2,387.00 | 19,131 |
| Apr 12, 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,373.00 | 2,373.00 | 8 |
| Apr 11, 2024 | 2,379.00 | 2,379.00 | 2,379.00 | 2,368.00 | 2,368.00 | 2,000 |
| Apr 10, 2024 | 2,364.00 | 2,371.00 | 2,364.00 | 2,373.00 | 2,373.00 | 1,137 |
| Apr 9, 2024 | 2,366.00 | 2,366.00 | 2,366.00 | 2,360.00 | 2,360.00 | 160 |
| Apr 8, 2024 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - |
| Apr 5, 2024 | 2,366.00 | 2,366.00 | 2,366.00 | 2,370.00 | 2,370.00 | 900 |
| Apr 4, 2024 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 21 |
| Apr 3, 2024 | 2,382.00 | 2,383.00 | 2,382.00 | 2,375.00 | 2,375.00 | 22 |
| Apr 2, 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,372.00 | 2,372.00 | 276 |
| Mar 28, 2024 | 2,414.00 | 2,414.00 | 2,414.00 | 2,408.00 | 2,408.00 | 1,252 |
| Mar 27, 2024 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | - |
| Mar 26, 2024 | 2,411.00 | 2,411.00 | 2,411.00 | 2,408.00 | 2,408.00 | 20 |
| Mar 25, 2024 | 2,409.00 | 2,409.00 | 2,394.00 | 2,398.00 | 2,398.00 | 60 |
| Mar 22, 2024 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | - |
| Mar 20, 2024 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | - |
| Mar 19, 2024 | 2,416.00 | 2,416.00 | 2,416.00 | 2,413.00 | 2,413.00 | 2,000 |
| Mar 18, 2024 | 2,423.00 | 2,423.00 | 2,423.00 | 2,421.00 | 2,421.00 | 83 |
| Mar 15, 2024 | 2,382.00 | 2,382.00 | 2,382.00 | 2,391.00 | 2,391.00 | 2 |
| Mar 14, 2024 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | - |
| Mar 13, 2024 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | - |
| Mar 12, 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,395.00 | 2,395.00 | 143 |
| Mar 11, 2024 | 2,409.00 | 2,409.00 | 2,405.00 | 2,395.00 | 2,395.00 | 5,313 |
| Mar 8, 2024 | 2,393.00 | 2,393.00 | 2,393.00 | 2,410.00 | 2,410.00 | 6,355 |
| Mar 7, 2024 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | - |
| Mar 6, 2024 | 2,413.00 | 2,413.00 | 2,407.00 | 2,399.00 | 2,399.00 | 16,512 |
| Mar 5, 2024 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | 3 |
| Mar 4, 2024 | 2,421.00 | 2,421.00 | 2,419.00 | 2,417.00 | 2,417.00 | 21 |
| Mar 1, 2024 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | - |
| Feb 29, 2024 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | - |
| Feb 28, 2024 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | - |
| Feb 27, 2024 | 2,448.00 | 2,448.00 | 2,425.00 | 2,424.00 | 2,424.00 | 86 |
| Feb 26, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 331 |
| Feb 23, 2024 | 2,447.29 | 2,447.29 | 2,447.29 | 2,447.29 | 2,447.29 | - |
| Feb 22, 2024 | 2,426.24 | 2,426.24 | 2,426.24 | 2,426.24 | 2,426.24 | - |
| Feb 21, 2024 | 2,394.38 | 2,394.38 | 2,394.38 | 2,394.38 | 2,394.38 | - |
| Feb 20, 2024 | 2,390.23 | 2,390.23 | 2,390.23 | 2,390.23 | 2,390.23 | - |
| Feb 19, 2024 | 2,391.71 | 2,391.71 | 2,391.71 | 2,391.71 | 2,391.71 | - |
| Feb 16, 2024 | 2,383.24 | 2,383.24 | 2,383.24 | 2,383.24 | 2,383.24 | - |
| Feb 15, 2024 | 2,390.38 | 2,390.38 | 2,390.38 | 2,390.38 | 2,390.38 | - |
| Feb 14, 2024 | 2,396.32 | 2,396.32 | 2,396.32 | 2,396.32 | 2,396.32 | - |
| Feb 13, 2024 | 2,411.74 | 2,411.74 | 2,411.74 | 2,411.74 | 2,411.74 | - |
| Feb 12, 2024 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | - |
| Feb 9, 2024 | 2,407.27 | 2,407.27 | 2,407.27 | 2,407.27 | 2,407.27 | - |
| Feb 8, 2024 | 2,396.05 | 2,396.05 | 2,396.05 | 2,396.05 | 2,396.05 | - |
| Feb 7, 2024 | 2,390.52 | 2,390.52 | 2,390.52 | 2,390.52 | 2,390.52 | - |
| Feb 6, 2024 | 2,375.52 | 2,375.52 | 2,375.52 | 2,375.52 | 2,375.52 | - |
| Feb 5, 2024 | 2,393.26 | 2,393.26 | 2,393.26 | 2,393.26 | 2,393.26 | - |
| Feb 2, 2024 | 2,390.44 | 2,390.44 | 2,390.44 | 2,390.44 | 2,390.44 | - |
| Feb 1, 2024 | 2,373.45 | 2,373.45 | 2,373.45 | 2,373.45 | 2,373.45 | - |
| Jan 31, 2024 | 2,373.52 | 2,373.52 | 2,373.52 | 2,373.52 | 2,373.52 | - |
| Jan 30, 2024 | 2,390.33 | 2,390.33 | 2,390.33 | 2,390.33 | 2,390.33 | - |
| Jan 29, 2024 | 2,393.33 | 2,393.33 | 2,393.33 | 2,393.33 | 2,393.33 | - |
| Jan 26, 2024 | 2,389.27 | 2,389.27 | 2,389.27 | 2,389.27 | 2,389.27 | - |
| Jan 25, 2024 | 2,400.90 | 2,400.90 | 2,400.90 | 2,400.90 | 2,400.90 | - |
| Jan 24, 2024 | 2,406.41 | 2,406.41 | 2,406.41 | 2,406.41 | 2,406.41 | - |
| Jan 23, 2024 | 2,419.01 | 2,419.01 | 2,419.01 | 2,419.01 | 2,419.01 | - |
| Jan 22, 2024 | 2,442.78 | 2,442.78 | 2,442.78 | 2,442.78 | 2,442.78 | - |
| Jan 19, 2024 | 2,418.36 | 2,418.36 | 2,418.36 | 2,418.36 | 2,418.36 | - |
| Jan 18, 2024 | 2,409.41 | 2,409.41 | 2,409.41 | 2,409.41 | 2,409.41 | - |
| Jan 17, 2024 | 2,418.37 | 2,418.37 | 2,418.37 | 2,418.37 | 2,418.37 | - |
| Jan 16, 2024 | 2,400.33 | 2,400.33 | 2,400.33 | 2,400.33 | 2,400.33 | - |
| Jan 15, 2024 | 2,380.32 | 2,380.32 | 2,380.32 | 2,380.32 | 2,380.32 | - |
| Jan 12, 2024 | 2,378.16 | 2,378.16 | 2,378.16 | 2,378.16 | 2,378.16 | - |
| Jan 11, 2024 | 2,381.69 | 2,381.69 | 2,381.69 | 2,381.69 | 2,381.69 | - |
| Jan 10, 2024 | 2,384.37 | 2,384.37 | 2,384.37 | 2,384.37 | 2,384.37 | - |
| Jan 9, 2024 | 2,378.81 | 2,378.81 | 2,378.81 | 2,378.81 | 2,378.81 | - |
| Jan 8, 2024 | 2,372.55 | 2,372.55 | 2,372.55 | 2,372.55 | 2,372.55 | - |
| Jan 5, 2024 | 2,378.91 | 2,378.91 | 2,378.91 | 2,378.91 | 2,378.91 | - |
| Jan 4, 2024 | 2,374.41 | 2,374.41 | 2,374.41 | 2,374.41 | 2,374.41 | - |
| Jan 3, 2024 | 2,372.98 | 2,372.98 | 2,372.98 | 2,372.98 | 2,372.98 | - |
| Jan 2, 2024 | 2,345.22 | 2,345.22 | 2,345.22 | 2,345.22 | 2,345.22 | - |
| Dec 29, 2023 | 2,331.83 | 2,331.83 | 2,331.83 | 2,331.83 | 2,331.83 | - |
| Dec 28, 2023 | 2,363.20 | 2,363.20 | 2,363.20 | 2,363.20 | 2,363.20 | - |
| Dec 27, 2023 | 2,356.33 | 2,356.33 | 2,356.33 | 2,356.33 | 2,356.33 | - |
| Dec 22, 2023 | 2,347.45 | 2,347.45 | 2,347.45 | 2,347.45 | 2,347.45 | - |
| Dec 21, 2023 | 2,331.70 | 2,331.70 | 2,331.70 | 2,331.70 | 2,331.70 | - |
| Dec 20, 2023 | 2,318.53 | 2,318.53 | 2,318.53 | 2,318.53 | 2,318.53 | - |