Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,125.00
-12.00
(-1.06%)
At close: 1:14:57 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1,117.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 113,461 |
| Mar 2, 2025 | 1,130.00 | 1,139.00 | 1,115.00 | 1,137.00 | 1,137.00 | 39,930 |
| Feb 24, 2025 | 1,141.00 | 1,142.00 | 1,112.00 | 1,125.00 | 1,125.00 | 187,909 |
| Feb 23, 2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 34,410 |
| Feb 20, 2025 | 1,137.00 | 1,150.00 | 1,137.00 | 1,137.00 | 1,137.00 | 242,466 |
| Feb 19, 2025 | 1,139.00 | 1,139.00 | 1,136.00 | 1,137.00 | 1,137.00 | 23,904 |
| Feb 18, 2025 | 1,137.00 | 1,144.00 | 1,135.00 | 1,140.00 | 1,140.00 | 126,912 |
| Feb 17, 2025 | 1,136.00 | 1,145.00 | 1,136.00 | 1,139.00 | 1,139.00 | 81,245 |
| Feb 16, 2025 | 1,142.00 | 1,143.00 | 1,135.00 | 1,138.00 | 1,138.00 | 32,135 |
| Feb 13, 2025 | 1,150.00 | 1,150.00 | 1,131.00 | 1,142.00 | 1,142.00 | 40,479 |
| Feb 12, 2025 | 1,149.00 | 1,158.00 | 1,135.00 | 1,142.00 | 1,142.00 | 121,736 |
| Feb 11, 2025 | 1,138.00 | 1,149.00 | 1,136.00 | 1,149.00 | 1,149.00 | 19,842 |
| Feb 10, 2025 | 1,155.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | 252,833 |
| Feb 9, 2025 | 1,131.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | 262,357 |
| Feb 6, 2025 | 1,138.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | 601,292 |
| Feb 5, 2025 | 1,128.00 | 1,132.00 | 1,116.00 | 1,128.00 | 1,128.00 | 49,080 |
| Feb 4, 2025 | 1,125.00 | 1,139.00 | 1,116.00 | 1,128.00 | 1,128.00 | 124,546 |
| Feb 3, 2025 | 1,101.00 | 1,120.00 | 1,100.00 | 1,118.00 | 1,118.00 | 47,649 |
| Feb 2, 2025 | 1,129.00 | 1,129.00 | 1,106.00 | 1,110.00 | 1,110.00 | 128,778 |
| Jan 29, 2025 | 1,118.00 | 1,129.00 | 1,118.00 | 1,127.00 | 1,127.00 | 82,899 |
| Jan 28, 2025 | 1,125.00 | 1,138.00 | 1,118.00 | 1,130.00 | 1,130.00 | 66,854 |
| Jan 27, 2025 | 1,115.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 34,747 |
| Jan 26, 2025 | 1,130.00 | 1,132.00 | 1,117.00 | 1,125.00 | 1,125.00 | 30,547 |
| Jan 23, 2025 | 1,132.00 | 1,134.00 | 1,121.00 | 1,128.00 | 1,128.00 | 62,305 |
| Jan 22, 2025 | 1,125.00 | 1,132.00 | 1,125.00 | 1,131.00 | 1,131.00 | 35,199 |
| Jan 21, 2025 | 1,129.00 | 1,139.00 | 1,120.00 | 1,127.00 | 1,127.00 | 59,224 |
| Jan 20, 2025 | 1,117.00 | 1,125.00 | 1,109.00 | 1,125.00 | 1,125.00 | 49,381 |
| Jan 19, 2025 | 1,120.00 | 1,107.00 | 1,120.00 | 1,119.00 | 1,119.00 | 1,983 |
| Jan 16, 2025 | 1,121.00 | 1,130.00 | 1,119.00 | 1,119.00 | 1,119.00 | 67,351 |
| Jan 15, 2025 | 1,129.00 | 1,129.00 | 1,110.00 | 1,122.00 | 1,122.00 | 53,987 |
| Jan 14, 2025 | 1,105.00 | 1,139.00 | 1,105.00 | 1,121.00 | 1,121.00 | 247,768 |
| Jan 13, 2025 | 1,128.00 | 1,128.00 | 1,100.00 | 1,119.00 | 1,119.00 | 23,262 |
| Jan 12, 2025 | 1,116.00 | 1,130.00 | 1,110.00 | 1,117.00 | 1,117.00 | 12,411 |
| Jan 9, 2025 | 1,141.00 | 1,143.00 | 1,116.00 | 1,140.00 | 1,140.00 | 46,500 |
| Jan 8, 2025 | 1,114.00 | 1,145.00 | 1,100.00 | 1,136.00 | 1,136.00 | 251,305 |
| Jan 7, 2025 | 1,111.00 | 1,120.00 | 1,092.00 | 1,114.00 | 1,114.00 | 12,318 |
| Jan 6, 2025 | 1,072.00 | 1,120.00 | 1,072.00 | 1,111.00 | 1,111.00 | 337,350 |
| Jan 5, 2025 | 1,068.00 | 1,072.00 | 1,065.00 | 1,072.00 | 1,072.00 | 43,830 |
| Dec 31, 2024 | 1,067.00 | 1,071.00 | 1,057.00 | 1,065.00 | 1,065.00 | 140,811 |
| Dec 30, 2024 | 1,070.00 | 1,071.00 | 1,055.00 | 1,067.00 | 1,067.00 | 32,395 |
| Dec 29, 2024 | 1,056.00 | 1,072.00 | 1,054.00 | 1,068.00 | 1,068.00 | 89,730 |
| Dec 26, 2024 | 1,073.00 | 1,073.00 | 1,055.00 | 1,055.00 | 1,055.00 | 36,547 |
| Dec 25, 2024 | 1,062.00 | 1,077.00 | 1,062.00 | 1,070.00 | 1,070.00 | 10,223 |
| Dec 24, 2024 | 1,070.00 | 1,077.00 | 1,069.00 | 1,075.00 | 1,075.00 | 76,550 |
| Dec 23, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,064.00 | 1,064.00 | 19,300 |
| Dec 22, 2024 | 1,058.00 | 1,075.00 | 1,054.00 | 1,059.00 | 1,059.00 | 4,973 |
| Dec 19, 2024 | 1,054.00 | 1,078.00 | 1,054.00 | 1,058.00 | 1,058.00 | 44,492 |
| Dec 18, 2024 | 1,043.00 | 1,075.00 | 1,043.00 | 1,070.00 | 1,070.00 | 50,093 |
| Dec 17, 2024 | 1,067.00 | 1,067.00 | 1,042.00 | 1,063.00 | 1,063.00 | 14,631 |
| Dec 16, 2024 | 1,046.00 | 1,079.00 | 1,036.00 | 1,050.00 | 1,050.00 | 89,509 |
| Dec 15, 2024 | 1,085.00 | 1,085.00 | 1,050.00 | 1,050.00 | 1,050.00 | 59,691 |
| Dec 12, 2024 | 1,070.00 | 1,089.00 | 1,065.00 | 1,084.00 | 1,084.00 | 44,135 |
| Dec 11, 2024 | 1,057.00 | 1,090.00 | 1,030.00 | 1,085.00 | 1,085.00 | 373,778 |
| Dec 10, 2024 | 1,045.00 | 1,067.00 | 1,041.00 | 1,049.00 | 1,049.00 | 36,010 |
| Dec 9, 2024 | 1,044.00 | 1,046.00 | 1,037.00 | 1,044.00 | 1,044.00 | 88,000 |
| Dec 8, 2024 | 1,044.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | 45,071 |
| Dec 5, 2024 | 1,045.00 | 1,045.00 | 1,037.00 | 1,045.00 | 1,045.00 | 136,405 |
| Dec 4, 2024 | 1,044.00 | 1,047.00 | 1,039.00 | 1,046.00 | 1,046.00 | 144,913 |
| Dec 3, 2024 | 1,037.00 | 1,047.00 | 1,035.00 | 1,045.00 | 1,045.00 | 29,632 |
| Dec 2, 2024 | 1,042.00 | 1,050.00 | 1,030.00 | 1,048.00 | 1,048.00 | 112,292 |
| Nov 28, 2024 | 1,050.00 | 1,063.00 | 1,041.00 | 1,048.00 | 1,048.00 | 64,989 |
| Nov 27, 2024 | 1,068.00 | 1,068.00 | 1,047.00 | 1,066.00 | 1,066.00 | 90,121 |
| Nov 26, 2024 | 1,052.00 | 1,068.00 | 1,052.00 | 1,059.00 | 1,059.00 | 22,791 |
| Nov 25, 2024 | 1,059.00 | 1,063.00 | 1,052.00 | 1,059.00 | 1,059.00 | 35,529 |
| Nov 24, 2024 | 1,064.00 | 1,070.00 | 1,051.00 | 1,059.00 | 1,059.00 | 131,944 |
| Nov 21, 2024 | 1,065.00 | 1,067.00 | 1,057.00 | 1,062.00 | 1,062.00 | 88,984 |
| Nov 20, 2024 | 1,069.00 | 1,069.00 | 1,061.00 | 1,068.00 | 1,068.00 | 13,628 |
| Nov 19, 2024 | 1,069.00 | 1,069.00 | 1,059.00 | 1,069.00 | 1,069.00 | 44,631 |
| Nov 18, 2024 | 1,076.00 | 1,076.00 | 1,060.00 | 1,067.00 | 1,067.00 | 163,323 |
| Nov 17, 2024 | 1,070.00 | 1,075.00 | 1,064.00 | 1,068.00 | 1,068.00 | 61,845 |
| Nov 14, 2024 | 1,070.00 | 1,070.00 | 1,059.00 | 1,064.00 | 1,064.00 | 81,660 |
| Nov 13, 2024 | 1,060.00 | 1,072.00 | 1,053.00 | 1,070.00 | 1,070.00 | 184,228 |
| Nov 12, 2024 | 1,075.00 | 1,088.00 | 1,056.00 | 1,056.00 | 1,056.00 | 187,432 |
| Nov 11, 2024 | 1,060.00 | 1,077.00 | 1,058.00 | 1,066.00 | 1,066.00 | 90,431 |
| Nov 10, 2024 | 1,075.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | 211,576 |
| Nov 7, 2024 | 1,088.00 | 1,088.00 | 1,066.00 | 1,070.00 | 1,070.00 | 131,776 |
| Nov 6, 2024 | 1,080.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,075.00 | 174,584 |
| Nov 5, 2024 | 1,097.00 | 1,097.00 | 1,069.00 | 1,087.00 | 1,087.00 | 10,840 |
| Nov 4, 2024 | 1,080.00 | 1,100.00 | 1,068.00 | 1,071.00 | 1,071.00 | 25,186 |
| Nov 3, 2024 | 1,100.00 | 1,100.00 | 1,070.00 | 1,078.00 | 1,078.00 | 96,096 |
| Oct 31, 2024 | 1,102.00 | 1,108.00 | 1,080.00 | 1,103.00 | 1,103.00 | 35,732 |
| Oct 30, 2024 | 1,110.00 | 1,110.00 | 1,081.00 | 1,102.00 | 1,102.00 | 95,808 |
| Oct 29, 2024 | 1,100.00 | 1,102.00 | 1,080.00 | 1,098.00 | 1,098.00 | 10,413 |
| Oct 28, 2024 | 1,125.00 | 1,125.00 | 1,071.00 | 1,102.00 | 1,102.00 | 131,578 |
| Oct 27, 2024 | 1,091.00 | 1,120.00 | 1,070.00 | 1,110.00 | 1,110.00 | 27,610 |
| Oct 24, 2024 | 1,090.00 | 1,090.00 | 1,077.00 | 1,085.00 | 1,085.00 | 25,022 |
| Oct 23, 2024 | 1,097.00 | 1,097.00 | 1,085.00 | 1,085.00 | 1,085.00 | 5,608 |
| Oct 22, 2024 | 1,099.00 | 1,099.00 | 1,090.00 | 1,097.00 | 1,097.00 | 4,109 |
| Oct 21, 2024 | 1,095.00 | 1,104.00 | 1,086.00 | 1,099.00 | 1,099.00 | 8,295 |
| Oct 20, 2024 | 1,093.00 | 1,116.00 | 1,093.00 | 1,105.00 | 1,105.00 | 2,062 |
| Oct 17, 2024 | 1,089.00 | 1,135.00 | 1,089.00 | 1,116.00 | 1,116.00 | 19,334 |
| Oct 16, 2024 | 1,076.00 | 1,133.00 | 1,055.00 | 1,100.00 | 1,100.00 | 354,557 |
| Oct 15, 2024 | 1,072.00 | 1,097.00 | 1,072.00 | 1,086.00 | 1,086.00 | 38,539 |
| Oct 14, 2024 | 1,046.00 | 1,139.00 | 1,045.00 | 1,071.00 | 1,071.00 | 256,612 |
| Oct 13, 2024 | 1,060.00 | 1,060.00 | 1,046.00 | 1,047.00 | 1,047.00 | 77,845 |
| Oct 10, 2024 | 1,058.00 | 1,070.00 | 1,053.00 | 1,058.00 | 1,058.00 | 33,747 |
| Oct 9, 2024 | 1,077.00 | 1,078.00 | 1,056.00 | 1,060.00 | 1,060.00 | 34,153 |
| Oct 8, 2024 | 1,059.00 | 1,077.00 | 1,059.00 | 1,070.00 | 1,070.00 | 48,633 |
| Oct 7, 2024 | 1,068.00 | 1,078.00 | 1,058.00 | 1,078.00 | 1,078.00 | 31,879 |
| Oct 6, 2024 | 1,056.00 | 1,068.00 | 1,050.00 | 1,068.00 | 1,068.00 | 40,771 |
| Oct 3, 2024 | 1,051.00 | 1,081.00 | 1,051.00 | 1,068.00 | 1,068.00 | 34,533 |
| Oct 2, 2024 | 1,056.00 | 1,084.00 | 1,051.00 | 1,060.00 | 1,060.00 | 108,805 |
| Oct 1, 2024 | 1,060.00 | 1,110.00 | 1,055.00 | 1,072.00 | 1,072.00 | 422,682 |
| Sep 30, 2024 | 1,071.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | 15,094 |
| Sep 29, 2024 | 1,127.00 | 1,130.00 | 1,073.00 | 1,083.00 | 1,083.00 | 183,792 |
| Sep 26, 2024 | 1,050.00 | 1,250.00 | 1,050.00 | 1,110.00 | 1,110.00 | 1,105,917 |
| Sep 25, 2024 | 1,040.00 | 1,057.00 | 1,040.00 | 1,051.00 | 1,051.00 | 16,705 |
| Sep 24, 2024 | 1,050.00 | 1,050.00 | 1,036.00 | 1,039.00 | 1,039.00 | 4,635 |
| Sep 23, 2024 | 1,047.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | 20,254 |
| Sep 22, 2024 | 1,047.00 | 1,050.00 | 1,033.00 | 1,047.00 | 1,047.00 | 54,630 |
| Sep 19, 2024 | 1,047.00 | 1,047.00 | 1,028.00 | 1,033.00 | 1,033.00 | 18,612 |
| Sep 18, 2024 | 1,028.00 | 1,045.00 | 1,028.00 | 1,031.00 | 1,031.00 | 24,547 |
| Sep 17, 2024 | 1,045.00 | 1,045.00 | 1,028.00 | 1,030.00 | 1,030.00 | 33,207 |
| Sep 16, 2024 | 1,039.00 | 1,049.00 | 1,028.00 | 1,037.00 | 1,037.00 | 37,655 |
| Sep 12, 2024 | 1,033.00 | 1,040.00 | 1,029.00 | 1,039.00 | 1,039.00 | 24,134 |
| Sep 11, 2024 | 1,048.00 | 1,048.00 | 1,031.00 | 1,033.00 | 1,033.00 | 52,107 |
| Sep 10, 2024 | 1,035.00 | 1,046.00 | 1,032.00 | 1,035.00 | 1,035.00 | 22,564 |
| Sep 9, 2024 | 1,045.00 | 1,050.00 | 1,036.00 | 1,040.00 | 1,040.00 | 27,602 |
| Sep 8, 2024 | 1,055.00 | 1,055.00 | 1,045.00 | 1,046.00 | 1,046.00 | 12,475 |
| Sep 5, 2024 | 1,055.00 | 1,056.00 | 1,045.00 | 1,050.00 | 1,050.00 | 15,773 |
| Sep 4, 2024 | 1,042.00 | 1,057.00 | 1,040.00 | 1,045.00 | 1,045.00 | 33,073 |
| Sep 3, 2024 | 1,045.00 | 1,049.00 | 1,040.00 | 1,048.00 | 1,048.00 | 16,520 |
| Sep 2, 2024 | 1,035.00 | 1,060.00 | 1,031.00 | 1,050.00 | 1,050.00 | 5,206 |
| Sep 1, 2024 | 1,044.00 | 1,060.00 | 1,044.00 | 1,047.00 | 1,047.00 | 7,548 |
| Aug 29, 2024 | 1,043.00 | 1,057.00 | 1,043.00 | 1,054.00 | 1,054.00 | 19,781 |
| Aug 28, 2024 | 1,036.00 | 1,055.00 | 1,036.00 | 1,053.00 | 1,053.00 | 62,722 |
| Aug 27, 2024 | 1,035.00 | 1,050.00 | 1,035.00 | 1,036.00 | 1,036.00 | 52,915 |
| Aug 26, 2024 | 1,036.00 | 1,045.00 | 1,032.00 | 1,033.00 | 1,033.00 | 53,302 |
| Aug 25, 2024 | 1,044.00 | 1,044.00 | 1,029.00 | 1,036.00 | 1,036.00 | 4,250 |
| Aug 22, 2024 | 1,029.00 | 1,044.00 | 1,029.00 | 1,044.00 | 1,044.00 | 28,605 |
| Aug 21, 2024 | 1,032.00 | 1,034.00 | 1,027.00 | 1,034.00 | 1,034.00 | 1,768 |
| Aug 20, 2024 | 1,045.00 | 1,045.00 | 1,030.00 | 1,036.00 | 1,036.00 | 12,775 |
| Aug 19, 2024 | 1,030.00 | 1,045.00 | 1,023.00 | 1,033.00 | 1,033.00 | 10,531 |
| Aug 18, 2024 | 1,022.00 | 1,041.00 | 1,022.00 | 1,034.00 | 1,034.00 | 8,986 |
| Aug 15, 2024 | 1,031.00 | 1,033.00 | 1,022.00 | 1,025.00 | 1,025.00 | 23,042 |
| Aug 14, 2024 | 1,026.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 16,046 |
| Aug 13, 2024 | 1,029.00 | 1,030.00 | 1,020.00 | 1,022.00 | 1,022.00 | 47,963 |
| Aug 12, 2024 | 1,020.00 | 1,035.00 | 1,020.00 | 1,027.00 | 1,027.00 | 23,636 |
| Aug 11, 2024 | 1,027.00 | 1,031.00 | 1,023.00 | 1,024.00 | 1,024.00 | 46,668 |
| Aug 8, 2024 | 1,027.00 | 1,029.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10,334 |
| Aug 7, 2024 | 1,030.00 | 1,034.00 | 1,025.00 | 1,027.00 | 1,027.00 | 18,114 |
| Aug 6, 2024 | 1,002.00 | 1,033.00 | 1,002.00 | 1,031.00 | 1,031.00 | 41,866 |
| Aug 5, 2024 | 1,025.00 | 1,035.00 | 1,000.00 | 1,002.00 | 1,002.00 | 109,223 |
| Aug 4, 2024 | 1,033.00 | 1,044.00 | 995.00 | 1,020.00 | 1,020.00 | 81,555 |
| Aug 1, 2024 | 1,033.00 | 1,043.00 | 1,033.00 | 1,040.00 | 1,040.00 | 16,377 |
| Jul 31, 2024 | 1,033.00 | 1,056.00 | 1,033.00 | 1,035.00 | 1,035.00 | 70,939 |
| Jul 30, 2024 | 1,046.00 | 1,046.00 | 1,034.00 | 1,043.00 | 1,043.00 | 9,126 |
| Jul 29, 2024 | 1,045.00 | 1,046.00 | 1,035.00 | 1,039.00 | 1,039.00 | 23,637 |
| Jul 28, 2024 | 1,044.00 | 1,044.00 | 1,036.00 | 1,037.00 | 1,037.00 | 37,934 |
| Jul 25, 2024 | 1,046.00 | 1,046.00 | 1,036.00 | 1,038.00 | 1,038.00 | 36,749 |
| Jul 24, 2024 | 1,040.00 | 1,045.00 | 1,037.00 | 1,038.00 | 1,038.00 | 35,610 |
| Jul 23, 2024 | 1,043.00 | 1,057.00 | 1,035.00 | 1,040.00 | 1,040.00 | 61,644 |
| Jul 22, 2024 | 1,049.00 | 1,049.00 | 1,040.00 | 1,042.00 | 1,042.00 | 27,675 |
| Jul 21, 2024 | 1,041.00 | 1,054.00 | 1,041.00 | 1,048.00 | 1,048.00 | 6,603 |
| Jul 18, 2024 | 1,045.00 | 1,051.00 | 1,041.00 | 1,049.00 | 1,049.00 | 2,927 |
| Jul 17, 2024 | 1,054.00 | 1,054.00 | 1,045.00 | 1,052.00 | 1,052.00 | 4,285 |
| Jul 16, 2024 | 1,056.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,045.00 | 16,262 |
| Jul 15, 2024 | 1,056.00 | 1,056.00 | 1,044.00 | 1,051.00 | 1,051.00 | 7,994 |
| Jul 14, 2024 | 1,054.00 | 1,064.00 | 1,041.00 | 1,045.00 | 1,045.00 | 43,482 |
| Jul 11, 2024 | 1,042.00 | 1,055.00 | 1,040.00 | 1,041.00 | 1,041.00 | 36,060 |
| Jul 10, 2024 | 1,047.00 | 1,055.00 | 1,041.00 | 1,043.00 | 1,043.00 | 44,917 |
| Jul 9, 2024 | 1,058.00 | 1,058.00 | 1,043.00 | 1,051.00 | 1,051.00 | 26,542 |
| Jul 8, 2024 | 1,050.00 | 1,060.00 | 1,035.00 | 1,044.00 | 1,044.00 | 14,672 |
| Jul 4, 2024 | 1,068.00 | 1,068.00 | 1,038.00 | 1,050.00 | 1,050.00 | 25,153 |
| Jul 3, 2024 | 1,049.00 | 1,067.00 | 1,040.00 | 1,043.00 | 1,043.00 | 15,619 |
| Jul 2, 2024 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 26,221 |
| Jul 1, 2024 | 1,055.00 | 1,074.00 | 1,054.00 | 1,066.00 | 1,066.00 | 11,699 |
| Jun 30, 2024 | 1,066.00 | 1,069.00 | 1,051.00 | 1,068.00 | 1,068.00 | 15,903 |
| Jun 27, 2024 | 1,042.00 | 1,070.00 | 1,042.00 | 1,066.00 | 1,066.00 | 1,656 |
| Jun 26, 2024 | 1,045.00 | 1,065.00 | 1,040.00 | 1,059.00 | 1,059.00 | 599,661 |
| Jun 25, 2024 | 1,064.00 | 1,069.00 | 1,042.00 | 1,059.00 | 1,059.00 | 28,697 |
| Jun 24, 2024 | 1,038.00 | 1,070.00 | 1,038.00 | 1,047.00 | 1,047.00 | 8,327 |
| Jun 23, 2024 | 1,051.00 | 1,069.00 | 1,039.00 | 1,062.00 | 1,062.00 | 15,823 |
| Jun 20, 2024 | 1,056.00 | 1,077.00 | 1,035.00 | 1,055.00 | 1,055.00 | 48,336 |
| Jun 19, 2024 | 1,064.00 | 1,064.00 | 1,025.00 | 1,044.00 | 1,044.00 | 51,002 |
| Jun 13, 2024 | 1,060.00 | 1,080.00 | 1,045.00 | 1,045.00 | 1,045.00 | 67,364 |
| Jun 12, 2024 | 1,060.00 | 1,089.00 | 1,060.00 | 1,079.00 | 1,079.00 | 19,201 |
| Jun 11, 2024 | 1,045.00 | 1,088.00 | 1,045.00 | 1,070.00 | 1,070.00 | 96,583 |
| Jun 10, 2024 | 1,039.00 | 1,044.00 | 1,031.00 | 1,043.00 | 1,043.00 | 26,022 |
| Jun 9, 2024 | 1,046.00 | 1,046.00 | 1,028.00 | 1,037.00 | 1,037.00 | 27,236 |
| Jun 6, 2024 | 1,053.00 | 1,053.00 | 1,030.00 | 1,032.00 | 1,032.00 | 16,144 |
| Jun 5, 2024 | 1,039.00 | 1,040.00 | 1,026.00 | 1,034.00 | 1,034.00 | 37,785 |
| Jun 4, 2024 | 1,046.00 | 1,046.00 | 1,025.00 | 1,030.00 | 1,030.00 | 42,729 |
| Jun 3, 2024 | 1,032.00 | 1,050.00 | 1,031.00 | 1,033.00 | 1,033.00 | 29,947 |
| Jun 2, 2024 | 1,032.00 | 1,053.00 | 1,029.00 | 1,041.00 | 1,041.00 | 65,501 |
| May 30, 2024 | 1,049.00 | 1,049.00 | 1,031.00 | 1,044.00 | 1,044.00 | 14,892 |
| May 29, 2024 | 1,040.00 | 1,047.00 | 1,039.00 | 1,046.00 | 1,046.00 | 6,664 |
| May 28, 2024 | 1,053.00 | 1,064.00 | 1,040.00 | 1,040.00 | 1,040.00 | 57,776 |
| May 27, 2024 | 1,077.00 | 1,077.00 | 1,052.00 | 1,062.00 | 1,062.00 | 14,149 |
| May 26, 2024 | 1,054.00 | 1,072.00 | 1,053.00 | 1,068.00 | 1,068.00 | 12,660 |
| May 23, 2024 | 1,055.00 | 1,055.00 | 1,048.00 | 1,049.00 | 1,049.00 | 19,426 |
| May 22, 2024 | 1,048.00 | 1,072.00 | 1,048.00 | 1,053.00 | 1,053.00 | 35,283 |
| May 21, 2024 | 1,060.00 | 1,075.00 | 1,049.00 | 1,069.00 | 1,069.00 | 53,880 |
| May 20, 2024 | 1,067.00 | 1,075.00 | 1,060.00 | 1,069.00 | 1,069.00 | 11,155 |
| May 19, 2024 | 1,078.00 | 1,078.00 | 1,052.00 | 1,077.00 | 1,077.00 | 1,077 |
| May 16, 2024 | 1,048.00 | 1,085.00 | 1,048.00 | 1,078.00 | 1,078.00 | 39,845 |
| May 15, 2024 | 1,100.00 | 1,100.00 | 1,025.00 | 1,071.00 | 1,071.00 | 164,087 |
| May 14, 2024 | 1,120.00 | 1,120.00 | 1,070.00 | 1,070.00 | 1,070.00 | 331,884 |
| May 13, 2024 | 1,105.00 | 1,109.00 | 1,101.00 | 1,108.00 | 1,108.00 | 25,043 |
| May 12, 2024 | 1,140.00 | 1,140.00 | 1,104.00 | 1,105.00 | 1,105.00 | 78,327 |
| May 9, 2024 | 1,109.00 | 1,150.00 | 1,108.00 | 1,108.00 | 1,108.00 | 426,104 |
| May 8, 2024 | 1,105.00 | 1,129.00 | 1,105.00 | 1,119.00 | 1,119.00 | 84,579 |
| May 7, 2024 | 1,129.00 | 1,145.00 | 1,106.00 | 1,128.00 | 1,128.00 | 23,352 |
| May 6, 2024 | 1,075.00 | 1,167.00 | 1,075.00 | 1,127.00 | 1,127.00 | 399,814 |
| May 5, 2024 | 1,100.00 | 1,115.00 | 1,071.00 | 1,096.00 | 1,096.00 | 70,966 |
| May 2, 2024 | 1,027.00 | 1,117.00 | 1,027.00 | 1,100.00 | 1,100.00 | 390,679 |
| May 1, 2024 | 1,023.00 | 1,034.00 | 1,023.00 | 1,026.00 | 1,026.00 | 13,090 |
| Apr 30, 2024 | 1,022.00 | 1,060.00 | 1,020.00 | 1,035.00 | 1,035.00 | 299,173 |
| Apr 29, 2024 | 1,023.00 | 1,039.00 | 1,023.00 | 1,027.00 | 1,027.00 | 11,924 |
| Apr 28, 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
| Apr 25, 2024 | 1,046.00 | 1,046.00 | 1,021.00 | 1,029.00 | 1,029.00 | 12,581 |
| Apr 24, 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 26,692 |
| Apr 23, 2024 | 1,035.00 | 1,035.00 | 1,008.00 | 1,026.00 | 1,026.00 | 26,842 |
| Apr 22, 2024 | 1,051.00 | 1,059.00 | 1,002.00 | 1,025.00 | 1,025.00 | 103,275 |
| Apr 21, 2024 | 1,046.00 | 1,070.00 | 1,000.00 | 1,023.00 | 1,023.00 | 231,271 |
| Apr 18, 2024 | 1,052.00 | 1,052.00 | 1,018.00 | 1,048.00 | 1,048.00 | 69,428 |
| Apr 17, 2024 | 1,038.00 | 1,072.00 | 1,033.00 | 1,048.00 | 1,048.00 | 35,453 |
| Apr 16, 2024 | 1,060.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 69,011 |
| Apr 15, 2024 | 1,072.00 | 1,072.00 | 1,035.00 | 1,065.00 | 1,065.00 | 37,781 |
| Apr 14, 2024 | 1,066.00 | 1,067.00 | 1,040.00 | 1,052.00 | 1,052.00 | 111,359 |
| Apr 8, 2024 | 1,031.00 | 1,070.00 | 1,025.00 | 1,070.00 | 1,070.00 | 153,051 |
| Apr 3, 2024 | 1,022.00 | 1,033.00 | 1,022.00 | 1,031.00 | 1,031.00 | 43,149 |
| Apr 2, 2024 | 1,029.00 | 1,038.00 | 1,021.00 | 1,027.00 | 1,027.00 | 92,879 |
| Apr 1, 2024 | 1,050.00 | 1,050.00 | 1,026.00 | 1,035.00 | 1,035.00 | 65,388 |
| Mar 31, 2024 | 1,074.00 | 1,074.00 | 1,021.00 | 1,047.00 | 1,047.00 | 112,774 |
| Mar 28, 2024 | 1,124.00 | 1,129.00 | 1,070.00 | 1,070.00 | 1,070.00 | 245,820 |
| Mar 27, 2024 | 140.00 Dividend | |||||
| Mar 27, 2024 | 1,206.00 | 1,206.00 | 1,115.00 | 1,123.00 | 1,123.00 | 237,506 |
| Mar 26, 2024 | 1,270.00 | 1,277.00 | 1,262.00 | 1,269.00 | 1,268.86 | 249,793 |
| Mar 24, 2024 | 1,262.00 | 1,269.00 | 1,259.00 | 1,261.00 | 1,260.86 | 121,543 |
| Mar 21, 2024 | 1,258.00 | 1,264.00 | 1,256.00 | 1,258.00 | 1,257.86 | 114,129 |
| Mar 20, 2024 | 1,259.00 | 1,259.00 | 1,250.00 | 1,257.00 | 1,256.86 | 10,185 |
| Mar 19, 2024 | 1,260.00 | 1,260.00 | 1,250.00 | 1,259.00 | 1,258.86 | 76,433 |
| Mar 18, 2024 | 1,260.00 | 1,270.00 | 1,255.00 | 1,264.00 | 1,263.86 | 164,094 |
| Mar 17, 2024 | 1,268.00 | 1,268.00 | 1,256.00 | 1,265.00 | 1,264.86 | 17,096 |
| Mar 14, 2024 | 1,268.00 | 1,268.00 | 1,256.00 | 1,256.00 | 1,255.86 | 52,645 |
| Mar 13, 2024 | 1,269.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,260.86 | 96,683 |
| Mar 12, 2024 | 1,250.00 | 1,270.00 | 1,239.00 | 1,259.00 | 1,258.86 | 119,133 |
| Mar 11, 2024 | 1,280.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,244.86 | 147,886 |
| Mar 10, 2024 | 1,230.00 | 1,300.00 | 1,230.00 | 1,270.00 | 1,269.86 | 394,883 |
| Mar 7, 2024 | 1,226.00 | 1,245.00 | 1,226.00 | 1,228.00 | 1,227.86 | 41,526 |
| Mar 6, 2024 | 1,230.00 | 1,235.00 | 1,220.00 | 1,223.00 | 1,222.87 | 26,343 |
| Mar 5, 2024 | 1,236.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,219.87 | 249,724 |
| Mar 4, 2024 | 1,229.00 | 1,249.00 | 1,225.00 | 1,236.00 | 1,235.86 | 71,783 |
| Mar 3, 2024 | 1,179.00 | 1,260.00 | 1,179.00 | 1,225.00 | 1,224.86 | 169,613 |