Kuwait KWF
National International Holding Company K.S.C.P. (NIH.KW)
141.00
-2.00
(-1.40%)
At close: 12:40:54 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 30, 2025 | 143.00 | 144.00 | 137.00 | 141.00 | 141.00 | 6,361,822 |
| Apr 29, 2025 | 144.00 | 147.00 | 142.00 | 143.00 | 143.00 | 3,382,491 |
| Apr 28, 2025 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | 5,771,730 |
| Apr 27, 2025 | 157.00 | 157.00 | 142.00 | 150.00 | 150.00 | 12,037,684 |
| Apr 24, 2025 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | 6,236,620 |
| Apr 23, 2025 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 7,495,060 |
| Apr 22, 2025 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 5,876,683 |
| Apr 21, 2025 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | 5,048,628 |
| Apr 20, 2025 | 165.00 | 166.00 | 161.00 | 162.00 | 162.00 | 2,986,869 |
| Apr 17, 2025 | 159.00 | 167.00 | 159.00 | 164.00 | 164.00 | 5,785,339 |
| Apr 16, 2025 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 3,959,710 |
| Apr 15, 2025 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | 3,133,833 |
| Apr 14, 2025 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 3,220,876 |
| Apr 13, 2025 | 163.00 | 167.00 | 161.00 | 162.00 | 162.00 | 4,605,763 |
| Apr 10, 2025 | 172.00 | 172.00 | 162.00 | 163.00 | 163.00 | 7,307,574 |
| Apr 9, 2025 | 164.00 | 166.00 | 161.00 | 163.00 | 163.00 | 4,367,209 |
| Apr 8, 2025 | 170.00 | 172.00 | 168.00 | 168.00 | 168.00 | 9,182,999 |
| Apr 7, 2025 | 166.00 | 171.00 | 160.00 | 165.00 | 165.00 | 9,781,060 |
| Apr 6, 2025 | 177.00 | 177.00 | 155.00 | 166.00 | 166.00 | 4,769,601 |
| Apr 3, 2025 | 209.00 | 216.00 | 186.00 | 186.00 | 186.00 | 19,470,447 |
| Apr 2, 2025 | 170.00 | 217.00 | 166.00 | 209.00 | 209.00 | 25,364,089 |
| Mar 27, 2025 | 172.00 | 173.00 | 165.00 | 166.00 | 166.00 | 1,785,020 |
| Mar 26, 2025 | 163.00 | 172.00 | 163.00 | 171.00 | 171.00 | 2,913,917 |
| Mar 25, 2025 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | 2,485,677 |
| Mar 24, 2025 | 179.00 | 180.00 | 162.00 | 164.00 | 164.00 | 11,596,168 |
| Mar 23, 2025 | 165.00 | 182.00 | 165.00 | 175.00 | 175.00 | 17,090,471 |
| Mar 20, 2025 | 154.00 | 165.00 | 153.00 | 162.00 | 162.00 | 2,578,854 |
| Mar 19, 2025 | 159.00 | 159.00 | 152.00 | 155.00 | 155.00 | 1,427,585 |
| Mar 18, 2025 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | 1,955,384 |
| Mar 17, 2025 | 163.00 | 163.00 | 159.00 | 163.00 | 163.00 | 579,479 |
| Mar 16, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Mar 13, 2025 | 167.00 | 168.00 | 160.00 | 162.00 | 162.00 | 2,618,035 |
| Mar 12, 2025 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | 1,768,032 |
| Mar 11, 2025 | 168.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1,692,788 |
| Mar 10, 2025 | 170.00 | 171.00 | 164.00 | 170.00 | 170.00 | 2,630,111 |
| Mar 9, 2025 | 166.00 | 170.00 | 165.00 | 169.00 | 169.00 | 1,413,880 |
| Mar 6, 2025 | 169.00 | 171.00 | 163.00 | 166.00 | 166.00 | 2,033,469 |
| Mar 5, 2025 | 169.00 | 170.00 | 163.00 | 166.00 | 166.00 | 2,247,664 |
| Mar 4, 2025 | 183.00 | 184.00 | 165.00 | 169.00 | 169.00 | 6,417,471 |
| Mar 3, 2025 | 174.00 | 183.00 | 173.00 | 180.00 | 180.00 | 4,196,649 |
| Mar 2, 2025 | 166.00 | 174.00 | 164.00 | 174.00 | 174.00 | 5,921,888 |
| Feb 24, 2025 | 161.00 | 167.00 | 158.00 | 161.00 | 161.00 | 3,345,678 |
| Feb 23, 2025 | 167.00 | 167.00 | 158.00 | 159.00 | 159.00 | 2,958,357 |
| Feb 20, 2025 | 162.00 | 173.00 | 161.00 | 165.00 | 165.00 | 4,674,375 |
| Feb 19, 2025 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 3,717,702 |
| Feb 18, 2025 | 162.00 | 169.00 | 159.00 | 162.00 | 162.00 | 11,953,181 |
| Feb 17, 2025 | 186.00 | 187.00 | 156.00 | 159.00 | 159.00 | 24,022,736 |
| Feb 16, 2025 | 188.00 | 190.00 | 181.00 | 186.00 | 186.00 | 3,772,319 |
| Feb 13, 2025 | 198.00 | 198.00 | 189.00 | 189.00 | 189.00 | 4,856,854 |
| Feb 12, 2025 | 198.00 | 202.00 | 195.00 | 195.00 | 195.00 | 2,194,337 |
| Feb 11, 2025 | 203.00 | 203.00 | 196.00 | 197.00 | 197.00 | 2,614,077 |
| Feb 10, 2025 | 206.00 | 210.00 | 203.00 | 203.00 | 203.00 | 2,555,501 |
| Feb 9, 2025 | 203.00 | 208.00 | 202.00 | 206.00 | 206.00 | 2,315,376 |
| Feb 6, 2025 | 202.00 | 209.00 | 200.00 | 203.00 | 203.00 | 2,471,624 |
| Feb 5, 2025 | 200.00 | 203.00 | 196.00 | 201.00 | 201.00 | 3,098,338 |
| Feb 4, 2025 | 214.00 | 214.00 | 191.00 | 199.00 | 199.00 | 11,750,277 |
| Feb 3, 2025 | 217.00 | 224.00 | 211.00 | 213.00 | 213.00 | 12,835,798 |
| Feb 2, 2025 | 236.00 | 236.00 | 203.00 | 213.00 | 213.00 | 18,428,720 |
| Jan 29, 2025 | 256.00 | 256.00 | 237.00 | 240.00 | 240.00 | 4,731,611 |
| Jan 28, 2025 | 250.00 | 257.00 | 247.00 | 248.00 | 248.00 | 1,725,026 |
| Jan 27, 2025 | 258.00 | 262.00 | 235.00 | 250.00 | 250.00 | 5,460,267 |
| Jan 26, 2025 | 252.00 | 272.00 | 249.00 | 260.00 | 260.00 | 7,510,420 |
| Jan 23, 2025 | 244.00 | 251.00 | 232.00 | 247.00 | 247.00 | 4,625,638 |
| Jan 22, 2025 | 260.00 | 262.00 | 235.00 | 246.00 | 246.00 | 5,697,174 |
| Jan 21, 2025 | 271.00 | 272.00 | 256.00 | 260.00 | 260.00 | 4,548,396 |
| Jan 20, 2025 | 266.00 | 278.00 | 255.00 | 256.00 | 256.00 | 2,556,505 |
| Jan 19, 2025 | 272.00 | 258.00 | 277.00 | 263.00 | 263.00 | 11,646,346 |
| Jan 16, 2025 | 272.00 | 282.00 | 264.00 | 269.00 | 269.00 | 5,975,815 |
| Jan 15, 2025 | 326.00 | 326.00 | 263.00 | 265.00 | 265.00 | 18,084,033 |
| Jan 14, 2025 | 358.00 | 372.00 | 338.00 | 343.00 | 343.00 | 2,420,640 |
| Jan 13, 2025 | 373.00 | 388.00 | 351.00 | 368.00 | 368.00 | 2,456,496 |
| Jan 12, 2025 | 385.00 | 390.00 | 367.00 | 367.00 | 367.00 | 1,265,030 |
| Jan 9, 2025 | 374.00 | 386.00 | 361.00 | 386.00 | 386.00 | 2,376,570 |
| Jan 8, 2025 | 350.00 | 370.00 | 347.00 | 370.00 | 370.00 | 1,891,731 |
| Jan 7, 2025 | 349.00 | 351.00 | 344.00 | 349.00 | 349.00 | 755,045 |
| Jan 6, 2025 | 342.00 | 351.00 | 339.00 | 346.00 | 346.00 | 1,839,648 |
| Jan 5, 2025 | 349.00 | 349.00 | 339.00 | 340.00 | 340.00 | 448,242 |
| Dec 31, 2024 | 336.00 | 358.00 | 336.00 | 347.00 | 347.00 | 1,256,184 |
| Dec 30, 2024 | 343.00 | 346.00 | 331.00 | 333.00 | 333.00 | 839,675 |
| Dec 29, 2024 | 343.00 | 349.00 | 339.00 | 342.00 | 342.00 | 1,367,699 |
| Dec 26, 2024 | 346.00 | 350.00 | 337.00 | 340.00 | 340.00 | 445,236 |
| Dec 25, 2024 | 341.00 | 356.00 | 338.00 | 338.00 | 338.00 | 1,182,375 |
| Dec 24, 2024 | 348.00 | 350.00 | 333.00 | 336.00 | 336.00 | 1,812,790 |
| Dec 23, 2024 | 335.00 | 348.00 | 331.00 | 346.00 | 346.00 | 782,888 |
| Dec 22, 2024 | 359.00 | 359.00 | 322.00 | 330.00 | 330.00 | 1,671,505 |
| Dec 19, 2024 | 352.00 | 361.00 | 351.00 | 354.00 | 354.00 | 912,487 |
| Dec 18, 2024 | 365.00 | 370.00 | 358.00 | 358.00 | 358.00 | 1,204,631 |
| Dec 17, 2024 | 361.00 | 361.00 | 350.00 | 359.00 | 359.00 | 657,971 |
| Dec 16, 2024 | 355.00 | 361.00 | 352.00 | 360.00 | 360.00 | 1,178,277 |
| Dec 15, 2024 | 368.00 | 368.00 | 358.00 | 360.00 | 360.00 | 899,359 |
| Dec 12, 2024 | 368.00 | 372.00 | 364.00 | 366.00 | 366.00 | 1,207,418 |
| Dec 11, 2024 | 374.00 | 380.00 | 365.00 | 368.00 | 368.00 | 754,909 |
| Dec 10, 2024 | 363.00 | 383.00 | 359.00 | 373.00 | 373.00 | 1,721,248 |
| Dec 9, 2024 | 360.00 | 363.00 | 356.00 | 359.00 | 359.00 | 937,904 |
| Dec 8, 2024 | 375.00 | 382.00 | 356.00 | 356.00 | 356.00 | 2,314,413 |
| Dec 5, 2024 | 378.00 | 386.00 | 373.00 | 373.00 | 373.00 | 1,534,844 |
| Dec 4, 2024 | 390.00 | 390.00 | 377.00 | 377.00 | 377.00 | 2,067,064 |
| Dec 3, 2024 | 400.00 | 400.00 | 382.00 | 391.00 | 391.00 | 2,868,260 |
| Dec 2, 2024 | 364.00 | 402.00 | 364.00 | 402.00 | 402.00 | 2,474,075 |
| Nov 28, 2024 | 376.00 | 385.00 | 366.00 | 366.00 | 366.00 | 3,857,560 |
| Nov 27, 2024 | 391.00 | 393.00 | 377.00 | 379.00 | 379.00 | 2,843,514 |
| Nov 26, 2024 | 398.00 | 398.00 | 384.00 | 391.00 | 391.00 | 3,593,994 |
| Nov 25, 2024 | 387.00 | 400.00 | 352.00 | 393.00 | 393.00 | 7,721,070 |
| Nov 24, 2024 | 420.00 | 424.00 | 388.00 | 388.00 | 388.00 | 9,431,754 |
| Nov 21, 2024 | 399.00 | 427.00 | 393.00 | 412.00 | 412.00 | 20,031,035 |
| Nov 20, 2024 | 370.00 | 398.00 | 354.00 | 393.00 | 393.00 | 10,753,699 |
| Nov 19, 2024 | 338.00 | 365.00 | 330.00 | 365.00 | 365.00 | 4,848,891 |
| Nov 18, 2024 | 353.00 | 365.00 | 337.00 | 340.00 | 340.00 | 4,077,752 |
| Nov 17, 2024 | 391.00 | 410.00 | 340.00 | 353.00 | 353.00 | 11,034,203 |
| Nov 14, 2024 | 353.00 | 370.00 | 353.00 | 356.00 | 356.00 | 3,641,273 |
| Nov 13, 2024 | 382.00 | 382.00 | 346.00 | 351.00 | 351.00 | 4,482,851 |
| Nov 12, 2024 | 417.00 | 430.00 | 341.00 | 348.00 | 348.00 | 15,449,906 |
| Nov 11, 2024 | 440.00 | 498.00 | 410.00 | 410.00 | 410.00 | 17,571,149 |
| Nov 10, 2024 | 341.00 | 400.00 | 330.00 | 400.00 | 400.00 | 18,663,275 |
| Nov 7, 2024 | 290.00 | 313.00 | 290.00 | 310.00 | 310.00 | 17,664,524 |
| Nov 6, 2024 | 254.00 | 287.00 | 253.00 | 282.00 | 282.00 | 17,046,697 |
| Nov 5, 2024 | 238.00 | 248.00 | 237.00 | 248.00 | 248.00 | 10,099,503 |
| Nov 4, 2024 | 235.00 | 239.00 | 230.00 | 235.00 | 235.00 | 4,673,769 |
| Nov 3, 2024 | 235.00 | 238.00 | 230.00 | 232.00 | 232.00 | 2,796,698 |
| Oct 31, 2024 | 238.00 | 239.00 | 233.00 | 233.00 | 233.00 | 4,623,891 |
| Oct 30, 2024 | 222.00 | 235.00 | 222.00 | 235.00 | 235.00 | 8,854,660 |
| Oct 29, 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 3,274,642 |
| Oct 28, 2024 | 225.00 | 230.00 | 222.00 | 224.00 | 224.00 | 5,328,207 |
| Oct 27, 2024 | 228.00 | 232.00 | 214.00 | 223.00 | 223.00 | 4,658,648 |
| Oct 24, 2024 | 230.00 | 231.00 | 225.00 | 226.00 | 226.00 | 4,693,624 |
| Oct 23, 2024 | 236.00 | 236.00 | 227.00 | 230.00 | 230.00 | 7,357,011 |
| Oct 22, 2024 | 234.00 | 235.00 | 227.00 | 228.00 | 228.00 | 10,450,629 |
| Oct 21, 2024 | 233.00 | 243.00 | 230.00 | 230.00 | 230.00 | 18,696,511 |
| Oct 20, 2024 | 217.00 | 239.00 | 217.00 | 230.00 | 230.00 | 20,616,032 |
| Oct 17, 2024 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | 5,332,836 |
| Oct 16, 2024 | 214.00 | 223.00 | 212.00 | 217.00 | 217.00 | 13,114,892 |
| Oct 15, 2024 | 215.00 | 224.00 | 208.00 | 209.00 | 209.00 | 14,207,204 |
| Oct 14, 2024 | 222.00 | 223.00 | 208.00 | 209.00 | 209.00 | 10,982,720 |
| Oct 13, 2024 | 233.00 | 247.00 | 217.00 | 219.00 | 219.00 | 25,851,448 |
| Oct 10, 2024 | 225.00 | 246.00 | 216.00 | 222.00 | 222.00 | 31,305,023 |
| Oct 9, 2024 | 169.00 | 205.00 | 169.00 | 205.00 | 205.00 | 34,796,769 |
| Oct 8, 2024 | 164.00 | 170.00 | 163.00 | 167.00 | 167.00 | 10,223,064 |
| Oct 7, 2024 | 164.00 | 172.00 | 157.00 | 163.00 | 163.00 | 9,830,725 |
| Oct 6, 2024 | 160.00 | 164.00 | 150.00 | 160.00 | 160.00 | 4,879,025 |
| Oct 3, 2024 | 164.00 | 166.00 | 158.00 | 160.00 | 160.00 | 5,357,689 |
| Oct 2, 2024 | 164.00 | 169.00 | 152.00 | 161.00 | 161.00 | 9,068,341 |
| Oct 1, 2024 | 170.00 | 172.00 | 161.00 | 168.00 | 168.00 | 19,618,286 |
| Sep 30, 2024 | 145.00 | 172.00 | 132.00 | 156.00 | 156.00 | 50,258,237 |
| Sep 29, 2024 | 95.50 | 136.00 | 95.00 | 132.00 | 132.00 | 60,405,537 |
| Sep 26, 2024 | 96.50 | 96.60 | 95.20 | 96.00 | 96.00 | 2,106,354 |
| Sep 25, 2024 | 95.00 | 97.00 | 93.00 | 95.90 | 95.90 | 3,971,846 |
| Sep 24, 2024 | 93.00 | 95.30 | 92.00 | 94.00 | 94.00 | 4,817,667 |
| Sep 23, 2024 | 92.00 | 93.00 | 91.70 | 92.20 | 92.20 | 587,272 |
| Sep 22, 2024 | 91.20 | 93.80 | 91.20 | 92.50 | 92.50 | 1,744,478 |
| Sep 19, 2024 | 93.00 | 93.00 | 91.00 | 91.50 | 91.50 | 1,632,126 |
| Sep 18, 2024 | 91.20 | 92.50 | 91.10 | 92.20 | 92.20 | 1,200,613 |
| Sep 17, 2024 | 91.10 | 93.00 | 91.00 | 93.00 | 93.00 | 414,631 |
| Sep 16, 2024 | 92.00 | 93.00 | 91.00 | 92.10 | 92.10 | 1,621,411 |
| Sep 12, 2024 | 93.20 | 93.20 | 92.00 | 93.00 | 93.00 | 332,506 |
| Sep 11, 2024 | 93.50 | 93.50 | 92.50 | 93.00 | 93.00 | 419,090 |
| Sep 10, 2024 | 92.60 | 93.80 | 92.60 | 93.50 | 93.50 | 1,081,874 |
| Sep 9, 2024 | 93.30 | 94.00 | 92.50 | 93.20 | 93.20 | 1,292,043 |
| Sep 8, 2024 | 94.50 | 94.50 | 92.20 | 93.20 | 93.20 | 2,529,542 |
| Sep 5, 2024 | 92.80 | 94.30 | 92.20 | 94.00 | 94.00 | 2,419,705 |
| Sep 4, 2024 | 93.00 | 93.00 | 92.30 | 92.70 | 92.70 | 1,138,002 |
| Sep 3, 2024 | 93.60 | 94.40 | 91.00 | 93.70 | 93.70 | 3,153,000 |
| Sep 2, 2024 | 93.90 | 94.80 | 93.50 | 94.30 | 94.30 | 1,575,679 |
| Sep 1, 2024 | 94.40 | 95.50 | 93.40 | 95.50 | 95.50 | 1,393,712 |
| Aug 29, 2024 | 94.10 | 94.80 | 93.50 | 94.80 | 94.80 | 3,309,118 |
| Aug 28, 2024 | 95.40 | 95.40 | 94.20 | 95.00 | 95.00 | 174,484 |
| Aug 27, 2024 | 95.40 | 95.40 | 93.50 | 95.30 | 95.30 | 1,622,453 |
| Aug 26, 2024 | 97.10 | 97.10 | 93.30 | 95.30 | 95.30 | 962,774 |
| Aug 25, 2024 | 92.50 | 99.30 | 92.50 | 95.80 | 95.80 | 4,532,111 |
| Aug 22, 2024 | 92.50 | 92.50 | 90.20 | 92.20 | 92.20 | 850,741 |
| Aug 21, 2024 | 91.90 | 92.00 | 91.00 | 91.90 | 91.90 | 477,703 |
| Aug 20, 2024 | 92.40 | 92.40 | 90.10 | 90.80 | 90.80 | 868,179 |
| Aug 19, 2024 | 90.80 | 91.80 | 90.50 | 91.10 | 91.10 | 544,849 |
| Aug 18, 2024 | 88.00 | 90.80 | 88.00 | 90.00 | 90.00 | 2,172,466 |
| Aug 15, 2024 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1,440,879 |
| Aug 14, 2024 | 93.00 | 93.00 | 90.90 | 90.90 | 90.90 | 503,950 |
| Aug 13, 2024 | 92.40 | 95.00 | 91.30 | 92.30 | 92.30 | 1,252,310 |
| Aug 12, 2024 | 92.90 | 92.90 | 91.00 | 92.40 | 92.40 | 356,699 |
| Aug 11, 2024 | 91.10 | 94.40 | 91.10 | 92.80 | 92.80 | 1,244,981 |
| Aug 8, 2024 | 90.60 | 93.00 | 90.00 | 92.00 | 92.00 | 2,331,114 |
| Aug 7, 2024 | 91.40 | 91.50 | 90.50 | 91.00 | 91.00 | 1,847,827 |
| Aug 6, 2024 | 91.20 | 92.00 | 89.00 | 91.20 | 91.20 | 3,364,494 |
| Aug 5, 2024 | 94.00 | 94.00 | 90.50 | 91.20 | 91.20 | 615,833 |
| Aug 4, 2024 | 93.00 | 95.00 | 92.70 | 93.40 | 93.40 | 1,682,858 |
| Aug 1, 2024 | 93.10 | 95.40 | 93.10 | 95.00 | 95.00 | 756,170 |
| Jul 31, 2024 | 93.40 | 96.20 | 92.60 | 94.70 | 94.70 | 2,049,149 |
| Jul 30, 2024 | 94.00 | 96.90 | 93.90 | 95.30 | 95.30 | 1,665,728 |
| Jul 29, 2024 | 95.80 | 96.30 | 93.70 | 94.60 | 94.60 | 3,307,076 |
| Jul 28, 2024 | 98.00 | 98.50 | 94.60 | 95.30 | 95.30 | 2,569,988 |
| Jul 25, 2024 | 97.10 | 98.60 | 96.50 | 96.70 | 96.70 | 2,106,485 |
| Jul 24, 2024 | 98.20 | 99.00 | 97.00 | 98.00 | 98.00 | 972,982 |
| Jul 23, 2024 | 99.40 | 100.30 | 98.60 | 99.40 | 99.40 | 250,815 |
| Jul 22, 2024 | 99.40 | 99.40 | 98.00 | 99.40 | 99.40 | 1,590,465 |
| Jul 21, 2024 | 99.30 | 99.30 | 98.50 | 99.20 | 99.20 | 334,445 |
| Jul 18, 2024 | 99.50 | 99.70 | 99.00 | 99.70 | 99.70 | 1,266,198 |
| Jul 17, 2024 | 99.90 | 99.90 | 99.50 | 99.70 | 99.70 | 730,536 |
| Jul 16, 2024 | 99.80 | 99.90 | 98.60 | 99.90 | 99.90 | 2,448,977 |
| Jul 15, 2024 | 100.00 | 100.30 | 99.60 | 99.70 | 99.70 | 750,336 |
| Jul 14, 2024 | 100.40 | 100.50 | 99.50 | 100.10 | 100.10 | 975,130 |
| Jul 11, 2024 | 100.80 | 101.00 | 99.50 | 100.50 | 100.50 | 434,316 |
| Jul 10, 2024 | 99.30 | 100.90 | 99.30 | 100.50 | 100.50 | 1,110,105 |
| Jul 9, 2024 | 6 Dividend | |||||
| Jul 9, 2024 | 99.80 | 100.90 | 99.00 | 100.30 | 100.30 | 4,587,215 |
| Jul 9, 2024 | 102:100 Stock Splits | |||||
| Jul 8, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 104.99 | 1,596,664 |
| Jul 4, 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 104.99 | 482,396 |
| Jul 3, 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 102.99 | 749,296 |
| Jul 2, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 103.99 | 1,922,554 |
| Jul 1, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.99 | 418,802 |
| Jun 30, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 104.99 | 494,641 |
| Jun 27, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.99 | 195,000 |
| Jun 26, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 104.99 | 1,874,937 |
| Jun 25, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 104.99 | 223,066 |
| Jun 24, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 104.99 | 282,874 |
| Jun 23, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 105.99 | 3,132,147 |
| Jun 20, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 106.99 | 1,236,377 |
| Jun 19, 2024 | 108.00 | 108.00 | 106.00 | 108.00 | 107.99 | 728,608 |
| Jun 13, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 106.99 | 4,953,314 |
| Jun 12, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 107.99 | 1,946,079 |
| Jun 11, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 106.99 | 206,010 |
| Jun 10, 2024 | 106.00 | 108.00 | 106.00 | 106.00 | 105.99 | 4,475,883 |
| Jun 9, 2024 | 106.00 | 108.00 | 105.00 | 106.00 | 105.99 | 1,769,301 |
| Jun 6, 2024 | 103.00 | 108.00 | 103.00 | 106.00 | 105.99 | 9,078,441 |
| Jun 5, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 102.99 | 1,299,654 |
| Jun 4, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 103.99 | 563,056 |
| Jun 3, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 103.99 | 1,029,961 |
| Jun 2, 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 104.99 | 2,284,386 |
| May 30, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 103.99 | 2,397,338 |
| May 29, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 103.99 | 899,001 |
| May 28, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 104.99 | 235,193 |
| May 27, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 104.99 | 422,677 |
| May 26, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.99 | 2,408,826 |
| May 23, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 105.99 | 421,533 |
| May 22, 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 105.99 | 3,534,050 |
| May 21, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 104.99 | 1,237,889 |
| May 20, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 103.99 | 2,274,952 |
| May 19, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 104.99 | 105 |
| May 16, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.99 | 1,225,093 |
| May 15, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 104.99 | 406,201 |
| May 14, 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 105.99 | 2,043,807 |
| May 13, 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 108.99 | 1,394,690 |
| May 12, 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 108.99 | 3,973,154 |
| May 9, 2024 | 106.00 | 109.00 | 106.00 | 108.00 | 107.99 | 3,073,102 |
| May 8, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.99 | 1,112,800 |
| May 7, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 104.99 | 685,031 |
| May 6, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.99 | 1,465,069 |
| May 5, 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 105.99 | 3,996,499 |
| May 2, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 105.99 | 2,713,125 |
| May 1, 2024 | 107.00 | 107.00 | 105.00 | 107.00 | 106.99 | 2,083,351 |
| Apr 30, 2024 | 106.00 | 107.00 | 105.00 | 107.00 | 106.99 | 845,643 |