Unlock stock picks and a broker-level newsfeed that powers Wall Street.
331.00
+1.00
+(0.30%)
At close: 1:18:59 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 12, 2025 | 332.00 | 338.00 | 328.00 | 331.00 | 331.00 | 2,054,873 |
| Mar 11, 2025 | 324.00 | 343.00 | 306.00 | 330.00 | 330.00 | 4,192,096 |
| Mar 10, 2025 | 327.00 | 329.00 | 315.00 | 315.00 | 315.00 | 1,548,985 |
| Mar 9, 2025 | 312.00 | 328.00 | 312.00 | 322.00 | 322.00 | 2,269,640 |
| Mar 6, 2025 | 310.00 | 320.00 | 303.00 | 312.00 | 312.00 | 540,801 |
| Mar 5, 2025 | 317.00 | 325.00 | 300.00 | 309.00 | 309.00 | 1,147,079 |
| Mar 4, 2025 | 324.00 | 333.00 | 315.00 | 316.00 | 316.00 | 2,082,233 |
| Mar 3, 2025 | 305.00 | 332.00 | 301.00 | 324.00 | 324.00 | 5,460,631 |
| Mar 2, 2025 | 250.00 | 309.00 | 250.00 | 298.00 | 298.00 | 4,870,727 |
| Feb 24, 2025 | 238.00 | 254.00 | 230.00 | 244.00 | 244.00 | 2,248,517 |
| Feb 23, 2025 | 323.00 | 323.00 | 236.00 | 238.00 | 238.00 | 3,664,393 |
| Feb 20, 2025 | 365.00 | 369.00 | 317.00 | 324.00 | 324.00 | 2,251,762 |
| Feb 19, 2025 | 394.00 | 398.00 | 361.00 | 366.00 | 366.00 | 2,022,824 |
| Feb 18, 2025 | 406.00 | 417.00 | 394.00 | 394.00 | 394.00 | 3,323,059 |
| Feb 17, 2025 | 429.00 | 430.00 | 411.00 | 411.00 | 411.00 | 4,858,811 |
| Feb 16, 2025 | 420.00 | 433.00 | 415.00 | 424.00 | 424.00 | 6,801,555 |
| Feb 13, 2025 | 390.00 | 425.00 | 390.00 | 413.00 | 413.00 | 9,841,846 |
| Feb 12, 2025 | 386.00 | 415.00 | 381.00 | 383.00 | 383.00 | 1,825,601 |
| Feb 11, 2025 | 437.00 | 449.00 | 377.00 | 384.00 | 384.00 | 7,930,642 |
| Feb 10, 2025 | 395.00 | 459.00 | 395.00 | 435.00 | 435.00 | 10,998,457 |
| Feb 9, 2025 | 336.00 | 395.00 | 334.00 | 388.00 | 388.00 | 12,103,154 |
| Feb 6, 2025 | 301.00 | 357.00 | 300.00 | 327.00 | 327.00 | 12,324,836 |
| Feb 5, 2025 | 273.00 | 299.00 | 269.00 | 297.00 | 297.00 | 4,065,894 |
| Feb 4, 2025 | 270.00 | 275.00 | 257.00 | 269.00 | 269.00 | 601,994 |
| Feb 3, 2025 | 263.00 | 270.00 | 255.00 | 266.00 | 266.00 | 262,164 |
| Feb 2, 2025 | 265.00 | 271.00 | 262.00 | 265.00 | 265.00 | 705,950 |
| Jan 29, 2025 | 257.00 | 264.00 | 253.00 | 261.00 | 261.00 | 373,538 |
| Jan 28, 2025 | 246.00 | 258.00 | 241.00 | 257.00 | 257.00 | 306,835 |
| Jan 27, 2025 | 240.00 | 248.00 | 240.00 | 245.00 | 245.00 | 361,357 |
| Jan 26, 2025 | 245.00 | 245.00 | 237.00 | 237.00 | 237.00 | 37,766 |
| Jan 23, 2025 | 245.00 | 245.00 | 237.00 | 245.00 | 245.00 | 27,003 |
| Jan 22, 2025 | 240.00 | 246.00 | 240.00 | 241.00 | 241.00 | 38,942 |
| Jan 21, 2025 | 242.00 | 248.00 | 237.00 | 241.00 | 241.00 | 122,105 |
| Jan 20, 2025 | 243.00 | 243.00 | 236.00 | 241.00 | 241.00 | 190,698 |
| Jan 19, 2025 | 235.00 | 235.00 | 242.00 | 240.00 | 240.00 | 44,295 |
| Jan 16, 2025 | 236.00 | 250.00 | 235.00 | 237.00 | 237.00 | 64,633 |
| Jan 15, 2025 | 237.00 | 242.00 | 234.00 | 236.00 | 236.00 | 109,763 |
| Jan 14, 2025 | 240.00 | 245.00 | 230.00 | 237.00 | 237.00 | 110,579 |
| Jan 13, 2025 | 232.00 | 237.00 | 228.00 | 230.00 | 230.00 | 94,103 |
| Jan 12, 2025 | 228.00 | 243.00 | 227.00 | 229.00 | 229.00 | 359,794 |
| Jan 9, 2025 | 232.00 | 250.00 | 232.00 | 238.00 | 238.00 | 125,050 |
| Jan 8, 2025 | 230.00 | 232.00 | 227.00 | 230.00 | 230.00 | 69,200 |
| Jan 7, 2025 | 232.00 | 232.00 | 222.00 | 232.00 | 232.00 | 47,336 |
| Jan 6, 2025 | 238.00 | 238.00 | 225.00 | 233.00 | 233.00 | 19,791 |
| Jan 5, 2025 | 240.00 | 240.00 | 227.00 | 234.00 | 234.00 | 11,162 |
| Dec 31, 2024 | 240.00 | 249.00 | 227.00 | 227.00 | 227.00 | 166,607 |
| Dec 30, 2024 | 211.00 | 253.00 | 211.00 | 237.00 | 237.00 | 636,877 |
| Dec 29, 2024 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | 17,064 |
| Dec 26, 2024 | 207.00 | 217.00 | 206.00 | 209.00 | 209.00 | 62,524 |
| Dec 25, 2024 | 220.00 | 220.00 | 205.00 | 208.00 | 208.00 | 244,217 |
| Dec 24, 2024 | 234.00 | 234.00 | 210.00 | 215.00 | 215.00 | 378,454 |
| Dec 23, 2024 | 233.00 | 236.00 | 223.00 | 232.00 | 232.00 | 67,701 |
| Dec 22, 2024 | 235.00 | 237.00 | 231.00 | 233.00 | 233.00 | 45,353 |
| Dec 19, 2024 | 228.00 | 237.00 | 225.00 | 236.00 | 236.00 | 58,842 |
| Dec 18, 2024 | 238.00 | 238.00 | 230.00 | 231.00 | 231.00 | 93,854 |
| Dec 17, 2024 | 246.00 | 247.00 | 233.00 | 238.00 | 238.00 | 173,243 |
| Dec 16, 2024 | 240.00 | 255.00 | 231.00 | 245.00 | 245.00 | 95,554 |
| Dec 15, 2024 | 250.00 | 250.00 | 235.00 | 240.00 | 240.00 | 70,635 |
| Dec 12, 2024 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 156,311 |
| Dec 11, 2024 | 250.00 | 250.00 | 241.00 | 249.00 | 249.00 | 156,458 |
| Dec 10, 2024 | 249.00 | 255.00 | 244.00 | 247.00 | 247.00 | 165,829 |
| Dec 9, 2024 | 253.00 | 253.00 | 246.00 | 249.00 | 249.00 | 53,379 |
| Dec 8, 2024 | 259.00 | 259.00 | 247.00 | 247.00 | 247.00 | 218,148 |
| Dec 5, 2024 | 245.00 | 264.00 | 242.00 | 253.00 | 253.00 | 201,135 |
| Dec 4, 2024 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 182,699 |
| Dec 3, 2024 | 259.00 | 259.00 | 242.00 | 248.00 | 248.00 | 144,506 |
| Dec 2, 2024 | 265.00 | 265.00 | 250.00 | 254.00 | 254.00 | 278,212 |
| Nov 28, 2024 | 269.00 | 269.00 | 260.00 | 263.00 | 263.00 | 64,147 |
| Nov 27, 2024 | 265.00 | 269.00 | 261.00 | 263.00 | 263.00 | 69,226 |
| Nov 26, 2024 | 265.00 | 270.00 | 260.00 | 263.00 | 263.00 | 212,793 |
| Nov 25, 2024 | 270.00 | 270.00 | 265.00 | 269.00 | 269.00 | 120,173 |
| Nov 24, 2024 | 270.00 | 270.00 | 265.00 | 269.00 | 269.00 | 191,604 |
| Nov 21, 2024 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 265,368 |
| Nov 20, 2024 | 272.00 | 280.00 | 270.00 | 271.00 | 271.00 | 249,798 |
| Nov 19, 2024 | 260.00 | 273.00 | 253.00 | 270.00 | 270.00 | 554,947 |
| Nov 18, 2024 | 285.00 | 285.00 | 253.00 | 260.00 | 260.00 | 564,792 |
| Nov 17, 2024 | 286.00 | 295.00 | 280.00 | 280.00 | 280.00 | 419,642 |
| Nov 14, 2024 | 288.00 | 298.00 | 276.00 | 286.00 | 286.00 | 1,495,883 |
| Nov 13, 2024 | 316.00 | 318.00 | 262.00 | 262.00 | 262.00 | 1,687,405 |
| Nov 12, 2024 | 302.00 | 322.00 | 302.00 | 315.00 | 315.00 | 4,654,242 |
| Nov 11, 2024 | 309.00 | 317.00 | 302.00 | 302.00 | 302.00 | 2,448,852 |
| Nov 10, 2024 | 278.00 | 310.00 | 270.00 | 310.00 | 310.00 | 6,735,147 |
| Nov 7, 2024 | 279.00 | 280.00 | 270.00 | 270.00 | 270.00 | 769,711 |
| Nov 6, 2024 | 253.00 | 308.00 | 253.00 | 267.00 | 267.00 | 2,015,896 |
| Nov 5, 2024 | 245.00 | 253.00 | 240.00 | 252.00 | 252.00 | 540,350 |
| Nov 4, 2024 | 243.00 | 248.00 | 240.00 | 245.00 | 245.00 | 676,875 |
| Nov 3, 2024 | 245.00 | 248.00 | 234.00 | 237.00 | 237.00 | 241,083 |
| Oct 31, 2024 | 248.00 | 249.00 | 240.00 | 245.00 | 245.00 | 1,553,445 |
| Oct 30, 2024 | 230.00 | 251.00 | 230.00 | 239.00 | 239.00 | 3,535,983 |
| Oct 29, 2024 | 219.00 | 236.00 | 219.00 | 223.00 | 223.00 | 1,621,333 |
| Oct 28, 2024 | 224.00 | 233.00 | 214.00 | 220.00 | 220.00 | 1,111,718 |
| Oct 27, 2024 | 228.00 | 264.00 | 223.00 | 223.00 | 223.00 | 2,715,590 |
| Oct 24, 2024 | 190.00 | 242.00 | 190.00 | 214.00 | 214.00 | 1,974,907 |
| Oct 23, 2024 | 181.00 | 189.00 | 181.00 | 183.00 | 183.00 | 180,425 |
| Oct 22, 2024 | 184.00 | 189.00 | 171.00 | 187.00 | 187.00 | 283,720 |
| Oct 21, 2024 | 187.00 | 194.00 | 166.00 | 179.00 | 179.00 | 213,999 |
| Oct 20, 2024 | 201.00 | 210.00 | 183.00 | 183.00 | 183.00 | 288,083 |
| Oct 17, 2024 | 188.00 | 215.00 | 188.00 | 201.00 | 201.00 | 1,411,285 |
| Oct 16, 2024 | 199.00 | 203.00 | 178.00 | 178.00 | 178.00 | 824,715 |
| Oct 15, 2024 | 138.00 | 200.00 | 138.00 | 195.00 | 195.00 | 3,392,166 |
| Oct 14, 2024 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 57,589 |
| Oct 13, 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 12,255 |
| Oct 10, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 32,761 |
| Oct 9, 2024 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 32,749 |
| Oct 8, 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 14,171 |
| Oct 7, 2024 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 13,984 |
| Oct 6, 2024 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 30,231 |
| Oct 3, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 22,586 |
| Oct 2, 2024 | 139.00 | 143.00 | 138.00 | 138.00 | 138.00 | 125,333 |
| Oct 1, 2024 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | 614,039 |
| Sep 30, 2024 | 145.00 | 149.00 | 140.00 | 145.00 | 145.00 | 381,371 |
| Sep 29, 2024 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 76,876 |
| Sep 26, 2024 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | 102,806 |
| Sep 25, 2024 | 138.00 | 145.00 | 137.00 | 144.00 | 144.00 | 786,713 |
| Sep 24, 2024 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 34,254 |
| Sep 23, 2024 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 29,661 |
| Sep 22, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 81,987 |
| Sep 19, 2024 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 29,475 |
| Sep 18, 2024 | 135.00 | 137.00 | 133.00 | 137.00 | 137.00 | 43,948 |
| Sep 17, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 37,324 |
| Sep 16, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 25,035 |
| Sep 12, 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 15,270 |
| Sep 11, 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 42,800 |
| Sep 10, 2024 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 16,674 |
| Sep 9, 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 37,918 |
| Sep 8, 2024 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 22,537 |
| Sep 5, 2024 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 83,743 |
| Sep 4, 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 8,227 |
| Sep 3, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 37,072 |
| Sep 2, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 38,122 |
| Sep 1, 2024 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 30,771 |
| Aug 29, 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 16,772 |
| Aug 28, 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 23,772 |
| Aug 27, 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 22,193 |
| Aug 26, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 20,658 |
| Aug 25, 2024 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 14,958 |
| Aug 22, 2024 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 25,462 |
| Aug 21, 2024 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 17,691 |
| Aug 20, 2024 | 137.00 | 142.00 | 137.00 | 139.00 | 139.00 | 3,848 |
| Aug 19, 2024 | 136.00 | 142.00 | 135.00 | 140.00 | 140.00 | 318,284 |
| Aug 18, 2024 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 14,531 |
| Aug 15, 2024 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 28,278 |
| Aug 14, 2024 | 140.00 | 143.00 | 136.00 | 139.00 | 139.00 | 20,550 |
| Aug 13, 2024 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 9,920 |
| Aug 12, 2024 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 19,687 |
| Aug 11, 2024 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 90,693 |
| Aug 8, 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 7,018 |
| Aug 7, 2024 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 36,299 |
| Aug 6, 2024 | 133.00 | 140.00 | 133.00 | 138.00 | 138.00 | 18,269 |
| Aug 5, 2024 | 135.00 | 138.00 | 132.00 | 137.00 | 137.00 | 15,601 |
| Aug 4, 2024 | 136.00 | 140.00 | 134.00 | 140.00 | 140.00 | 128,307 |
| Aug 1, 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 5,532 |
| Jul 31, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 35,721 |
| Jul 30, 2024 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 20,471 |
| Jul 29, 2024 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 135,394 |
| Jul 28, 2024 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 55,562 |
| Jul 25, 2024 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 78,417 |
| Jul 24, 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 66,925 |
| Jul 23, 2024 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | 294,512 |
| Jul 22, 2024 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | 23,074 |
| Jul 21, 2024 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 39,804 |
| Jul 18, 2024 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 16,288 |
| Jul 17, 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 7,480 |
| Jul 16, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 11,295 |
| Jul 15, 2024 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | 18,023 |
| Jul 14, 2024 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | 28,420 |
| Jul 11, 2024 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 54,705 |
| Jul 10, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 52,061 |
| Jul 9, 2024 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 40,934 |
| Jul 8, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 32,597 |
| Jul 4, 2024 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 24,779 |
| Jul 3, 2024 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 40,251 |
| Jul 2, 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 40,026 |
| Jul 1, 2024 | 138.00 | 143.00 | 135.00 | 136.00 | 136.00 | 39,197 |
| Jun 30, 2024 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | 38,845 |
| Jun 27, 2024 | 140.00 | 145.00 | 138.00 | 143.00 | 143.00 | 18,998 |
| Jun 26, 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 24,243 |
| Jun 25, 2024 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | 32,906 |
| Jun 24, 2024 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | 15,593 |
| Jun 23, 2024 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 14,645 |
| Jun 20, 2024 | 139.00 | 145.00 | 139.00 | 143.00 | 143.00 | 108,138 |
| Jun 19, 2024 | 137.00 | 145.00 | 135.00 | 139.00 | 139.00 | 40,170 |
| Jun 13, 2024 | 137.00 | 143.00 | 137.00 | 139.00 | 139.00 | 19,914 |
| Jun 12, 2024 | 137.00 | 143.00 | 137.00 | 142.00 | 142.00 | 36,964 |
| Jun 11, 2024 | 137.00 | 144.00 | 137.00 | 142.00 | 142.00 | 56,323 |
| Jun 10, 2024 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 28,634 |
| Jun 9, 2024 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 80,813 |
| Jun 6, 2024 | 133.00 | 141.00 | 133.00 | 140.00 | 140.00 | 201,462 |
| Jun 5, 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 34,999 |
| Jun 4, 2024 | 133.00 | 137.00 | 133.00 | 134.00 | 134.00 | 13,363 |
| Jun 3, 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 21,574 |
| Jun 2, 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 17,020 |
| May 30, 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 30,584 |
| May 29, 2024 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 33,845 |
| May 28, 2024 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 15,717 |
| May 27, 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 29,942 |
| May 26, 2024 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 27,804 |
| May 23, 2024 | 135.00 | 137.00 | 130.00 | 132.00 | 132.00 | 240,806 |
| May 22, 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 16,696 |
| May 21, 2024 | 146.00 | 146.00 | 135.00 | 136.00 | 136.00 | 25,966 |
| May 20, 2024 | 146.00 | 146.00 | 137.00 | 140.00 | 140.00 | 20,633 |
| May 19, 2024 | 135.00 | 145.00 | 131.00 | 139.00 | 139.00 | 139 |
| May 16, 2024 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 82,290 |
| May 15, 2024 | 145.00 | 145.00 | 134.00 | 138.00 | 138.00 | 20,151 |
| May 14, 2024 | 134.00 | 142.00 | 134.00 | 142.00 | 142.00 | 45,826 |
| May 13, 2024 | 135.00 | 139.00 | 133.00 | 139.00 | 139.00 | 28,494 |
| May 12, 2024 | 139.00 | 139.00 | 132.00 | 135.00 | 135.00 | 17,455 |
| May 9, 2024 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 7,470 |
| May 8, 2024 | 5.00 Dividend | |||||
| May 8, 2024 | 135.00 | 141.00 | 130.00 | 133.00 | 133.00 | 16,098 |
| May 7, 2024 | 147.00 | 148.00 | 142.00 | 142.00 | 141.99 | 469,790 |
| May 6, 2024 | 141.00 | 148.00 | 141.00 | 142.00 | 141.99 | 7,745 |
| May 5, 2024 | 142.00 | 149.00 | 142.00 | 144.00 | 143.99 | 114,286 |
| May 2, 2024 | 142.00 | 149.00 | 142.00 | 145.00 | 144.99 | 22,138 |
| May 1, 2024 | 141.00 | 146.00 | 141.00 | 146.00 | 145.99 | 18,206 |
| Apr 30, 2024 | 140.00 | 145.00 | 140.00 | 145.00 | 144.99 | 311,902 |
| Apr 29, 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 30,472 |
| Apr 28, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Apr 25, 2024 | 136.00 | 142.00 | 136.00 | 140.00 | 140.00 | 159,849 |
| Apr 24, 2024 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 41,788 |
| Apr 23, 2024 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 11,185 |
| Apr 22, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 17,677 |
| Apr 21, 2024 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 48,128 |
| Apr 18, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 99,396 |
| Apr 17, 2024 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 46,566 |
| Apr 16, 2024 | 136.00 | 141.00 | 136.00 | 138.00 | 138.00 | 282,252 |
| Apr 15, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 30,265 |
| Apr 14, 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 23,091 |
| Apr 8, 2024 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 2,362 |
| Apr 3, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 18,292 |
| Apr 2, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 16,397 |
| Apr 1, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 27,008 |
| Mar 31, 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 8,421 |
| Mar 28, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 24,979 |
| Mar 27, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 2,261 |
| Mar 26, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 53,454 |
| Mar 24, 2024 | 136.00 | 143.00 | 136.00 | 137.00 | 137.00 | 20,383 |
| Mar 21, 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 5,853 |
| Mar 20, 2024 | 137.00 | 143.00 | 137.00 | 143.00 | 142.99 | 2,320 |
| Mar 19, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4,324 |
| Mar 18, 2024 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 6,377 |
| Mar 17, 2024 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 13,165 |
| Mar 14, 2024 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 18,173 |
| Mar 13, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 7,417 |
| Mar 12, 2024 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 39,527 |