772.00
+9.20
+(1.21%)
As of 2:24:45 PM GMT+3. Market Open.
Currency in ILA 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 17, 2025 | 762.80 | 772.00 | 771.50 | 772.00 | 772.00 | 8,407 |
| Apr 16, 2025 | 754.80 | 762.90 | 762.70 | 762.80 | 762.80 | 1,181 |
| Apr 15, 2025 | 719.90 | 754.80 | 719.90 | 754.80 | 754.80 | 824 |
| Apr 14, 2025 | 730.90 | 747.40 | 718.00 | 738.10 | 738.10 | 5,656 |
| Apr 10, 2025 | 24.49 Dividend | |||||
| Apr 10, 2025 | 740.00 | 761.00 | 710.10 | 730.90 | 730.90 | 6,331 |
| Apr 9, 2025 | 740.00 | 737.00 | 729.00 | 735.60 | 735.36 | 25,795 |
| Apr 8, 2025 | 751.70 | 757.70 | 737.10 | 740.00 | 739.75 | 90,147 |
| Apr 7, 2025 | 781.90 | 781.90 | 743.10 | 751.70 | 751.45 | 50,881 |
| Apr 6, 2025 | 802.80 | 792.20 | 762.60 | 781.90 | 781.64 | 11,750 |
| Apr 3, 2025 | 813.90 | 831.00 | 800.00 | 802.80 | 802.53 | 66,789 |
| Apr 2, 2025 | 873.20 | 872.00 | 785.00 | 813.90 | 813.63 | 41,367 |
| Apr 1, 2025 | 890.00 | 888.80 | 864.50 | 873.20 | 872.91 | 6,612 |
| Mar 31, 2025 | 921.00 | 921.00 | 883.50 | 890.00 | 889.70 | 19,301 |
| Mar 30, 2025 | 938.30 | 938.30 | 938.00 | 938.00 | 937.69 | 523 |
| Mar 27, 2025 | 964.00 | 940.00 | 929.90 | 938.30 | 937.99 | 5,046 |
| Mar 26, 2025 | 974.90 | 974.90 | 937.50 | 964.00 | 963.68 | 3,931 |
| Mar 25, 2025 | 970.60 | 976.90 | 955.00 | 974.90 | 974.58 | 4,122 |
| Mar 24, 2025 | 956.00 | 977.00 | 955.00 | 970.60 | 970.28 | 10,909 |
| Mar 23, 2025 | 990.00 | 990.00 | 950.00 | 955.30 | 954.98 | 9,795 |
| Mar 20, 2025 | 1,019.00 | 1,001.00 | 990.00 | 993.10 | 992.77 | 3,587 |
| Mar 19, 2025 | 1,009.00 | 1,024.00 | 1,002.00 | 1,019.00 | 1,018.66 | 1,599 |
| Mar 18, 2025 | 1,023.00 | 1,030.00 | 994.80 | 1,009.00 | 1,008.66 | 4,666 |
| Mar 17, 2025 | 1,020.00 | 1,040.00 | 980.00 | 1,023.00 | 1,022.66 | 4,278 |
| Mar 16, 2025 | 982.30 | 1,040.00 | 982.30 | 1,020.00 | 1,019.66 | 15,295 |
| Mar 13, 2025 | 960.20 | 984.30 | 974.90 | 982.30 | 981.97 | 6,744 |
| Mar 12, 2025 | 953.70 | 973.00 | 959.90 | 960.20 | 959.88 | 9,656 |
| Mar 11, 2025 | 968.30 | 968.30 | 940.00 | 953.70 | 953.38 | 6,068 |
| Mar 10, 2025 | 970.50 | 994.80 | 942.70 | 968.30 | 967.98 | 12,233 |
| Mar 9, 2025 | 958.50 | 1,016.00 | 956.50 | 970.50 | 970.18 | 63,670 |
| Mar 6, 2025 | 961.00 | 960.00 | 958.00 | 958.50 | 958.18 | 10,021 |
| Mar 5, 2025 | 949.30 | 962.00 | 941.40 | 961.00 | 960.68 | 4,982 |
| Mar 4, 2025 | 965.10 | 970.90 | 933.00 | 949.30 | 948.98 | 6,907 |
| Mar 3, 2025 | 958.20 | 971.00 | 958.20 | 965.10 | 964.78 | 26,552 |
| Mar 2, 2025 | 930.10 | 968.30 | 945.50 | 958.20 | 957.88 | 9,157 |
| Feb 27, 2025 | 926.30 | 937.60 | 925.60 | 930.10 | 929.79 | 3,251 |
| Feb 26, 2025 | 940.90 | 940.90 | 922.10 | 926.30 | 925.99 | 10,202 |
| Feb 25, 2025 | 974.90 | 965.00 | 940.90 | 940.90 | 940.59 | 10,298 |
| Feb 24, 2025 | 949.90 | 985.00 | 949.90 | 974.90 | 974.58 | 6,925 |
| Feb 23, 2025 | 931.40 | 950.00 | 945.00 | 949.90 | 949.58 | 11,222 |
| Feb 20, 2025 | 906.00 | 936.80 | 914.50 | 931.40 | 931.09 | 18,280 |
| Feb 19, 2025 | 905.00 | 908.00 | 904.90 | 906.00 | 905.70 | 53,528 |
| Feb 18, 2025 | 899.90 | 917.90 | 901.00 | 905.00 | 904.70 | 25,747 |
| Feb 17, 2025 | 896.00 | 901.10 | 896.00 | 899.90 | 899.60 | 8,553 |
| Feb 16, 2025 | 887.40 | 907.60 | 893.70 | 895.40 | 895.10 | 3,758 |
| Feb 13, 2025 | 882.70 | 888.00 | 882.70 | 887.40 | 887.10 | 3,372 |
| Feb 12, 2025 | 875.70 | 885.00 | 872.40 | 882.70 | 882.41 | 742 |
| Feb 11, 2025 | 868.90 | 878.00 | 872.20 | 875.70 | 875.41 | 4,307 |
| Feb 10, 2025 | 867.50 | 874.10 | 864.20 | 868.90 | 868.61 | 1,698 |
| Feb 9, 2025 | 875.40 | 875.40 | 860.50 | 867.50 | 867.21 | 4,144 |
| Feb 6, 2025 | 872.50 | 875.60 | 871.90 | 875.40 | 875.11 | 4,536 |
| Feb 5, 2025 | 883.00 | 887.30 | 850.20 | 872.50 | 872.21 | 21,426 |
| Feb 4, 2025 | 879.60 | 883.60 | 879.00 | 883.00 | 882.71 | 51,579 |
| Feb 3, 2025 | 834.80 | 880.00 | 859.70 | 879.60 | 879.31 | 7,311 |
| Feb 2, 2025 | 822.60 | 859.00 | 822.70 | 834.80 | 834.52 | 1,686 |
| Jan 30, 2025 | 829.80 | 829.00 | 820.80 | 822.60 | 822.33 | 14,300 |
| Jan 29, 2025 | 825.90 | 836.00 | 820.10 | 829.80 | 829.52 | 7,129 |
| Jan 28, 2025 | 840.50 | 845.00 | 820.00 | 825.90 | 825.63 | 16,187 |
| Jan 27, 2025 | 849.00 | 849.00 | 822.30 | 840.50 | 840.22 | 8,617 |
| Jan 26, 2025 | 820.30 | 849.00 | 838.70 | 849.00 | 848.72 | 7,019 |
| Jan 23, 2025 | 813.70 | 843.90 | 810.00 | 820.30 | 820.03 | 11,117 |
| Jan 22, 2025 | 814.40 | 814.30 | 784.80 | 813.70 | 813.43 | 17,480 |
| Jan 21, 2025 | 783.30 | 814.80 | 784.10 | 814.40 | 814.13 | 658 |
| Jan 20, 2025 | 778.50 | 785.50 | 777.70 | 783.30 | 783.04 | 2,302 |
| Jan 19, 2025 | 757.80 | 781.00 | 757.80 | 778.50 | 778.24 | 13,080 |
| Jan 16, 2025 | 754.90 | 764.20 | 755.00 | 757.00 | 756.75 | 3,152 |
| Jan 15, 2025 | 747.80 | 763.50 | 750.20 | 754.90 | 754.65 | 1,284 |
| Jan 14, 2025 | 747.00 | 760.10 | 745.00 | 747.80 | 747.55 | 6,416 |
| Jan 13, 2025 | 745.00 | 754.60 | 746.30 | 747.00 | 746.75 | 7,942 |
| Jan 12, 2025 | 741.70 | 749.10 | 744.00 | 745.00 | 744.75 | 3,120 |
| Jan 9, 2025 | 743.80 | 742.00 | 740.00 | 741.70 | 741.45 | 6,265 |
| Jan 8, 2025 | 744.30 | 745.70 | 740.00 | 743.80 | 743.55 | 4,786 |
| Jan 7, 2025 | 729.60 | 745.00 | 733.00 | 744.30 | 744.05 | 10,491 |
| Jan 6, 2025 | 711.90 | 734.70 | 705.80 | 729.60 | 729.36 | 8,628 |
| Jan 5, 2025 | 700.50 | 720.00 | 707.00 | 711.90 | 711.66 | 9,624 |
| Jan 2, 2025 | 684.60 | 711.50 | 678.60 | 700.50 | 700.27 | 7,764 |
| Jan 1, 2025 | 680.40 | 688.60 | 678.10 | 684.60 | 684.37 | 5,433 |
| Dec 31, 2024 | 674.70 | 685.00 | 674.70 | 680.40 | 680.17 | 8,348 |
| Dec 30, 2024 | 675.20 | 683.60 | 671.10 | 674.70 | 674.48 | 7,475 |
| Dec 29, 2024 | 683.70 | 691.70 | 673.00 | 675.20 | 674.98 | 3,405 |
| Dec 26, 2024 | 683.00 | 686.10 | 683.00 | 683.70 | 683.47 | 4,654 |
| Dec 25, 2024 | 671.90 | 689.90 | 672.00 | 682.30 | 682.07 | 1,864 |
| Dec 24, 2024 | 677.50 | 678.90 | 666.10 | 671.90 | 671.68 | 12,489 |
| Dec 23, 2024 | 682.50 | 684.60 | 673.70 | 677.50 | 677.27 | 10,745 |
| Dec 22, 2024 | 669.80 | 692.00 | 677.90 | 682.50 | 682.27 | 11,951 |
| Dec 19, 2024 | 680.00 | 677.50 | 669.10 | 669.80 | 669.58 | 939 |
| Dec 18, 2024 | 670.30 | 683.50 | 670.00 | 680.00 | 679.77 | 22,800 |
| Dec 17, 2024 | 670.30 | 676.00 | 670.30 | 670.30 | 670.08 | 5,461 |
| Dec 16, 2024 | 666.20 | 677.70 | 666.20 | 670.30 | 670.08 | 1,448 |
| Dec 15, 2024 | 660.70 | 676.00 | 664.90 | 666.20 | 665.98 | 9,868 |
| Dec 12, 2024 | 645.00 | 664.90 | 640.50 | 660.70 | 660.48 | 15,009 |
| Dec 11, 2024 | 661.60 | 660.00 | 618.60 | 645.00 | 644.79 | 7,599 |
| Dec 10, 2024 | 661.90 | 670.00 | 655.00 | 661.60 | 661.38 | 3,696 |
| Dec 9, 2024 | 660.00 | 665.00 | 660.00 | 661.90 | 661.68 | 5,115 |
| Dec 8, 2024 | 660.00 | 660.00 | 654.00 | 660.00 | 659.78 | 11,750 |
| Dec 5, 2024 | 656.00 | 655.90 | 649.40 | 650.70 | 650.48 | 2,979 |
| Dec 4, 2024 | 665.90 | 665.20 | 655.00 | 656.00 | 655.78 | 2,594 |
| Dec 3, 2024 | 651.60 | 665.90 | 665.80 | 665.90 | 665.68 | 1,664 |
| Dec 2, 2024 | 621.30 | 666.00 | 620.70 | 651.60 | 651.38 | 20,307 |
| Dec 1, 2024 | 608.00 | 625.00 | 608.00 | 621.30 | 621.09 | 13,875 |
| Nov 28, 2024 | 602.90 | 620.10 | 596.00 | 603.40 | 603.20 | 38,461 |
| Nov 27, 2024 | 584.00 | 616.10 | 580.00 | 602.90 | 602.70 | 27,500 |
| Nov 26, 2024 | 594.40 | 594.40 | 580.00 | 584.00 | 583.81 | 10,051 |
| Nov 25, 2024 | 602.40 | 595.00 | 593.80 | 594.40 | 594.20 | 1,810 |
| Nov 24, 2024 | 604.90 | 607.00 | 599.30 | 602.40 | 602.20 | 12,123 |
| Nov 21, 2024 | 625.10 | 625.10 | 602.10 | 604.90 | 604.70 | 12,335 |
| Nov 20, 2024 | 626.00 | 627.90 | 600.10 | 625.10 | 624.89 | 1,755 |
| Nov 19, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 625.79 | 379 |
| Nov 18, 2024 | 634.50 | 634.00 | 615.10 | 626.00 | 625.79 | 5,711 |
| Nov 17, 2024 | 636.00 | 636.00 | 630.30 | 634.50 | 634.29 | 3,051 |
| Nov 14, 2024 | 630.50 | 635.90 | 630.10 | 633.70 | 633.49 | 5,258 |
| Nov 13, 2024 | 604.00 | 638.00 | 604.00 | 630.50 | 630.29 | 31,605 |
| Nov 12, 2024 | 600.30 | 603.80 | 602.80 | 602.60 | 602.40 | 248 |
| Nov 11, 2024 | 589.20 | 604.10 | 600.00 | 600.30 | 600.10 | 2,954 |
| Nov 10, 2024 | 578.70 | 597.00 | 578.70 | 589.20 | 589.00 | 26,220 |
| Nov 7, 2024 | 581.90 | 583.00 | 573.50 | 578.70 | 578.51 | 5,105 |
| Nov 6, 2024 | 581.00 | 584.80 | 580.40 | 581.90 | 581.71 | 6,474 |
| Nov 5, 2024 | 581.70 | 584.40 | 577.00 | 581.00 | 580.81 | 1,585 |
| Nov 4, 2024 | 560.60 | 584.00 | 560.20 | 569.10 | 568.91 | 5,942 |
| Nov 3, 2024 | 552.40 | 564.70 | 553.00 | 560.60 | 560.41 | 11,177 |
| Oct 31, 2024 | 569.70 | 569.70 | 550.00 | 552.40 | 552.22 | 8,275 |
| Oct 30, 2024 | 555.90 | 562.90 | 556.10 | 557.10 | 556.91 | 1,455 |
| Oct 29, 2024 | 558.70 | 556.60 | 552.10 | 555.90 | 555.71 | 4,612 |
| Oct 28, 2024 | 556.80 | 558.80 | 556.50 | 558.70 | 558.51 | 3,160 |
| Oct 27, 2024 | 555.00 | 561.50 | 555.00 | 556.80 | 556.61 | 4,499 |
| Oct 22, 2024 | 566.30 | 566.30 | 552.00 | 555.00 | 554.82 | 13,445 |
| Oct 21, 2024 | 566.20 | 566.30 | 566.20 | 566.30 | 566.11 | 301 |
| Oct 20, 2024 | 564.50 | 567.60 | 563.30 | 566.20 | 566.01 | 1,217 |
| Oct 15, 2024 | 561.20 | 567.70 | 558.00 | 564.50 | 564.31 | 189 |
| Oct 14, 2024 | 560.10 | 574.00 | 560.00 | 561.20 | 561.01 | 13,528 |
| Oct 13, 2024 | 574.60 | 590.40 | 571.00 | 574.00 | 573.81 | 6,713 |
| Oct 10, 2024 | 582.70 | 578.00 | 571.00 | 574.60 | 574.41 | 11,494 |
| Oct 9, 2024 | 596.60 | 592.50 | 581.10 | 582.70 | 582.51 | 17,689 |
| Oct 8, 2024 | 600.50 | 604.00 | 591.40 | 596.60 | 596.40 | 2,145 |
| Oct 7, 2024 | 588.20 | 600.90 | 588.00 | 600.50 | 600.30 | 20,003 |
| Oct 6, 2024 | 588.70 | 588.70 | 580.10 | 588.20 | 588.00 | 1,066 |
| Oct 1, 2024 | 583.00 | 588.90 | 588.50 | 588.70 | 588.50 | 1,254 |
| Sep 30, 2024 | 584.80 | 594.00 | 583.00 | 583.00 | 582.81 | 24,845 |
| Sep 29, 2024 | 587.40 | 594.40 | 583.80 | 584.80 | 584.61 | 6,116 |
| Sep 26, 2024 | 601.40 | 601.40 | 601.40 | 601.40 | 601.20 | - |
| Sep 25, 2024 | 596.10 | 625.90 | 596.00 | 601.40 | 601.20 | 2,154 |
| Sep 24, 2024 | 595.40 | 602.00 | 593.00 | 596.10 | 595.90 | 2,552 |
| Sep 23, 2024 | 604.10 | 596.10 | 594.20 | 595.40 | 595.20 | 6,545 |
| Sep 22, 2024 | 604.30 | 610.00 | 596.20 | 604.10 | 603.90 | 5,917 |
| Sep 19, 2024 | 616.70 | 612.40 | 600.00 | 604.30 | 604.10 | 5,889 |
| Sep 18, 2024 | 626.50 | 634.70 | 605.20 | 616.70 | 616.49 | 4,244 |
| Sep 17, 2024 | 635.10 | 640.80 | 625.00 | 626.50 | 626.29 | 1,867 |
| Sep 16, 2024 | 634.10 | 639.00 | 634.10 | 635.10 | 634.89 | 87 |
| Sep 15, 2024 | 628.60 | 642.10 | 620.20 | 634.10 | 633.89 | 3,926 |
| Sep 12, 2024 | 620.00 | 629.90 | 616.00 | 628.60 | 628.39 | 357 |
| Sep 11, 2024 | 620.30 | 635.20 | 612.30 | 620.00 | 619.79 | 7,646 |
| Sep 10, 2024 | 624.50 | 631.90 | 620.00 | 620.30 | 620.09 | 2,787 |
| Sep 9, 2024 | 625.70 | 633.00 | 610.30 | 624.50 | 624.29 | 5,667 |
| Sep 8, 2024 | 630.60 | 628.80 | 610.10 | 625.70 | 625.49 | 1,685 |
| Sep 5, 2024 | 629.10 | 629.10 | 629.10 | 629.10 | 628.89 | - |
| Sep 4, 2024 | 630.60 | 641.90 | 627.00 | 629.10 | 628.89 | 1,457 |
| Sep 3, 2024 | 630.20 | 632.30 | 628.70 | 630.60 | 630.39 | 60,873 |
| Sep 2, 2024 | 620.30 | 648.40 | 613.90 | 630.80 | 630.59 | 7,970 |
| Sep 1, 2024 | 682.40 | 650.10 | 570.00 | 631.40 | 631.19 | 59,702 |
| Aug 29, 2024 | 680.60 | 688.40 | 676.30 | 682.40 | 682.17 | 8,096 |
| Aug 28, 2024 | 680.60 | 680.60 | 680.60 | 680.60 | 680.37 | 1 |
| Aug 27, 2024 | 687.60 | 687.60 | 680.00 | 680.60 | 680.37 | 960 |
| Aug 26, 2024 | 675.40 | 688.10 | 672.50 | 687.60 | 687.37 | 572 |
| Aug 25, 2024 | 665.30 | 688.90 | 665.30 | 675.40 | 675.18 | 2,581 |
| Aug 22, 2024 | 657.00 | 670.20 | 650.00 | 665.30 | 665.08 | 2,610 |
| Aug 21, 2024 | 656.40 | 657.30 | 657.00 | 657.00 | 656.78 | 2,458 |
| Aug 20, 2024 | 646.10 | 660.00 | 646.10 | 656.40 | 656.18 | 4,664 |
| Aug 19, 2024 | 655.10 | 650.00 | 642.10 | 646.10 | 645.88 | 3,583 |
| Aug 18, 2024 | 655.10 | 655.20 | 654.90 | 655.10 | 654.88 | 1,710 |
| Aug 15, 2024 | 675.90 | 656.80 | 653.00 | 655.10 | 654.88 | 2,186 |
| Aug 14, 2024 | 689.00 | 684.00 | 660.00 | 675.90 | 675.67 | 7,724 |
| Aug 12, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.77 | 156 |
| Aug 11, 2024 | 683.10 | 689.00 | 689.00 | 689.00 | 688.77 | 526 |
| Aug 8, 2024 | 683.30 | 683.10 | 678.20 | 683.10 | 682.87 | 3,097 |
| Aug 7, 2024 | 647.90 | 688.90 | 647.90 | 683.30 | 683.07 | 6,899 |
| Aug 6, 2024 | 632.30 | 663.00 | 639.10 | 647.90 | 647.68 | 1,056 |
| Aug 5, 2024 | 655.50 | 632.40 | 632.10 | 632.30 | 632.09 | 17,440 |
| Aug 4, 2024 | 673.90 | 665.00 | 655.00 | 655.50 | 655.28 | 3,892 |
| Aug 1, 2024 | 673.90 | 673.90 | 673.90 | 673.90 | 673.68 | 2,382 |
| Jul 31, 2024 | 669.60 | 674.50 | 662.10 | 673.90 | 673.68 | 420 |
| Jul 30, 2024 | 669.20 | 681.70 | 668.90 | 669.60 | 669.38 | 14,010 |
| Jul 29, 2024 | 675.10 | 672.00 | 658.20 | 669.20 | 668.98 | 7,585 |
| Jul 28, 2024 | 689.20 | 675.20 | 675.10 | 675.10 | 674.88 | 1,536 |
| Jul 25, 2024 | 689.10 | 696.60 | 680.00 | 689.20 | 688.97 | 8,999 |
| Jul 24, 2024 | 670.10 | 690.00 | 670.00 | 680.80 | 680.57 | 5,458 |
| Jul 23, 2024 | 680.60 | 673.10 | 668.00 | 670.10 | 669.88 | 5,121 |
| Jul 22, 2024 | 696.80 | 696.80 | 678.90 | 680.60 | 680.37 | 1,624 |
| Jul 21, 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.57 | 37 |
| Jul 18, 2024 | 693.70 | 699.90 | 699.90 | 696.80 | 696.57 | 147 |
| Jul 17, 2024 | 694.20 | 694.20 | 668.10 | 693.70 | 693.47 | 551 |
| Jul 16, 2024 | 694.80 | 699.50 | 690.10 | 694.20 | 693.97 | 6,062 |
| Jul 15, 2024 | 695.30 | 693.00 | 693.00 | 694.80 | 694.57 | 63 |
| Jul 14, 2024 | 691.90 | 699.00 | 694.90 | 695.30 | 695.07 | 1,654 |
| Jul 11, 2024 | 674.30 | 695.00 | 675.10 | 691.90 | 691.67 | 8,405 |
| Jul 10, 2024 | 675.00 | 675.00 | 669.60 | 674.30 | 674.08 | 58 |
| Jul 9, 2024 | 675.10 | 675.00 | 655.00 | 675.00 | 674.78 | 18,553 |
| Jul 8, 2024 | 681.10 | 681.10 | 675.00 | 675.10 | 674.88 | 1,919 |
| Jul 7, 2024 | 662.10 | 688.60 | 662.00 | 681.10 | 680.87 | 9,002 |
| Jul 4, 2024 | 660.40 | 692.50 | 650.50 | 662.10 | 661.88 | 9,732 |
| Jul 3, 2024 | 670.00 | 665.00 | 651.20 | 660.40 | 660.18 | 5,211 |
| Jul 2, 2024 | 670.10 | 671.90 | 666.70 | 670.00 | 669.78 | 57,518 |
| Jul 1, 2024 | 695.00 | 695.00 | 669.90 | 670.10 | 669.88 | 32,923 |
| Jun 30, 2024 | 712.00 | 712.00 | 691.00 | 691.70 | 691.47 | 2,007 |
| Jun 27, 2024 | 706.80 | 713.10 | 695.00 | 704.20 | 703.97 | 170 |
| Jun 26, 2024 | 708.70 | 708.70 | 690.00 | 706.80 | 706.56 | 7,519 |
| Jun 25, 2024 | 695.10 | 710.40 | 692.60 | 700.20 | 699.97 | 185 |
| Jun 24, 2024 | 695.20 | 695.20 | 680.20 | 695.10 | 694.87 | 10,323 |
| Jun 23, 2024 | 695.30 | 695.40 | 678.40 | 695.20 | 694.97 | 9,298 |
| Jun 20, 2024 | 693.30 | 708.80 | 687.50 | 695.30 | 695.07 | 160 |
| Jun 19, 2024 | 697.90 | 697.90 | 689.80 | 693.30 | 693.07 | 3,655 |
| Jun 18, 2024 | 711.80 | 711.80 | 685.10 | 697.90 | 697.67 | 1,256 |
| Jun 17, 2024 | 688.40 | 700.00 | 688.40 | 698.90 | 698.67 | 2,848 |
| Jun 16, 2024 | 718.00 | 718.00 | 685.30 | 688.40 | 688.17 | 1,723 |
| Jun 13, 2024 | 710.20 | 710.20 | 693.00 | 702.30 | 702.07 | 6,151 |
| Jun 10, 2024 | 705.20 | 719.30 | 704.00 | 710.20 | 709.96 | 9,454 |
| Jun 9, 2024 | 701.20 | 716.30 | 716.30 | 705.20 | 704.97 | 75 |
| Jun 6, 2024 | 718.30 | 718.30 | 695.00 | 701.20 | 700.97 | 6,314 |
| Jun 5, 2024 | 729.90 | 712.20 | 680.00 | 702.40 | 702.17 | 1,836 |
| Jun 4, 2024 | 732.40 | 736.10 | 720.10 | 729.90 | 729.66 | 13,190 |
| Jun 3, 2024 | 718.40 | 741.00 | 722.00 | 732.40 | 732.16 | 2,880 |
| Jun 2, 2024 | 711.30 | 734.20 | 707.10 | 718.40 | 718.16 | 1,384 |
| May 30, 2024 | 703.90 | 720.00 | 703.60 | 711.30 | 711.06 | 9,749 |
| May 29, 2024 | 700.10 | 710.70 | 691.00 | 703.90 | 703.67 | 78,227 |
| May 28, 2024 | 792.00 | 797.00 | 696.00 | 705.90 | 705.66 | 141,629 |
| May 27, 2024 | 802.70 | 806.40 | 781.10 | 792.00 | 791.74 | 11,744 |
| May 26, 2024 | 799.70 | 808.20 | 801.90 | 802.70 | 802.43 | 3,503 |
| May 23, 2024 | 799.40 | 803.00 | 790.00 | 799.70 | 799.43 | 6,393 |
| May 22, 2024 | 795.00 | 801.80 | 791.10 | 799.40 | 799.13 | 1,095 |
| May 21, 2024 | 799.00 | 800.00 | 795.00 | 795.00 | 794.74 | 21,946 |
| May 20, 2024 | 788.90 | 799.10 | 782.20 | 788.20 | 787.94 | 6,105 |
| May 19, 2024 | 807.90 | 807.90 | 780.00 | 788.90 | 788.64 | 2,065 |
| May 16, 2024 | 810.00 | 810.00 | 787.00 | 791.30 | 791.04 | 1,534 |
| May 15, 2024 | 794.60 | 802.00 | 783.40 | 799.10 | 798.83 | 16,524 |
| May 12, 2024 | 797.50 | 809.00 | 785.10 | 794.60 | 794.34 | 8,978 |
| May 9, 2024 | 800.00 | 809.00 | 790.00 | 795.00 | 794.74 | 17,419 |
| May 8, 2024 | 801.50 | 800.00 | 791.10 | 796.80 | 796.53 | 5,235 |
| May 7, 2024 | 810.00 | 810.00 | 800.90 | 801.50 | 801.23 | 7,185 |
| May 6, 2024 | 793.40 | 802.40 | 795.10 | 800.90 | 800.63 | 750 |
| May 5, 2024 | 800.00 | 800.90 | 790.10 | 793.40 | 793.14 | 1,632 |
| May 2, 2024 | 813.00 | 813.00 | 791.00 | 792.90 | 792.64 | 5,566 |
| May 1, 2024 | 805.10 | 833.70 | 805.10 | 810.30 | 810.03 | 4,206 |
| Apr 30, 2024 | 797.20 | 813.00 | 795.00 | 805.10 | 804.83 | 1,341 |
| Apr 25, 2024 | 795.10 | 802.60 | 795.00 | 797.20 | 796.93 | 14,709 |
| Apr 24, 2024 | 795.00 | 800.00 | 794.20 | 795.10 | 794.84 | 7,216 |
| Apr 21, 2024 | 783.30 | 792.70 | 783.30 | 789.80 | 789.54 | 1,553 |
| Apr 18, 2024 | 780.20 | 789.70 | 781.90 | 783.30 | 783.04 | 4,919 |
| Apr 17, 2024 | 797.80 | 797.80 | 771.00 | 780.20 | 779.94 | 111,214 |