Johannesburg - Delayed Quote ZAc
Stefanutti Stocks Holdings Limited (SSK.JO)
370.00
-15.00
(-3.90%)
At close: June 2 at 2:59:56 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 366.00 | 379.00 | 358.00 | 370.00 | 370.00 | 145,626 |
| May 30, 2025 | 385.00 | 385.00 | 365.00 | 385.00 | 385.00 | 105,530 |
| May 29, 2025 | 388.00 | 388.00 | 371.00 | 385.00 | 385.00 | 231,379 |
| May 28, 2025 | 419.00 | 421.00 | 392.00 | 400.00 | 400.00 | 230,380 |
| May 27, 2025 | 452.00 | 460.00 | 412.00 | 427.00 | 427.00 | 471,090 |
| May 26, 2025 | 431.00 | 454.00 | 423.00 | 451.00 | 451.00 | 165,200 |
| May 23, 2025 | 455.00 | 469.00 | 430.00 | 450.00 | 450.00 | 455,318 |
| May 22, 2025 | 416.00 | 470.00 | 420.00 | 450.00 | 450.00 | 454,696 |
| May 21, 2025 | 380.00 | 410.00 | 380.00 | 410.00 | 410.00 | 952,927 |
| May 20, 2025 | 330.00 | 380.00 | 312.00 | 371.00 | 371.00 | 528,473 |
| May 19, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 31,698 |
| May 16, 2025 | 330.00 | 329.00 | 305.00 | 305.00 | 305.00 | 127,680 |
| May 15, 2025 | 305.00 | 330.00 | 300.00 | 330.00 | 330.00 | 76,709 |
| May 14, 2025 | 330.00 | 330.00 | 297.00 | 329.00 | 329.00 | 246,116 |
| May 13, 2025 | 320.00 | 330.00 | 315.00 | 330.00 | 330.00 | 22,569 |
| May 12, 2025 | 300.00 | 333.00 | 300.00 | 330.00 | 330.00 | 280,298 |
| May 9, 2025 | 295.00 | 300.00 | 300.00 | 300.00 | 300.00 | 22,860 |
| May 8, 2025 | 300.00 | 300.00 | 295.00 | 300.00 | 300.00 | 10,028 |
| May 7, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 500 |
| May 6, 2025 | 288.00 | 299.00 | 288.00 | 299.00 | 299.00 | 12,399 |
| May 5, 2025 | 304.00 | 304.00 | 280.00 | 299.00 | 299.00 | 27,339 |
| May 2, 2025 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 3,642 |
| Apr 30, 2025 | 285.00 | 320.00 | 285.00 | 305.00 | 305.00 | 57,726 |
| Apr 29, 2025 | 305.00 | 304.00 | 299.00 | 299.00 | 299.00 | 22,328 |
| Apr 25, 2025 | 300.00 | 300.00 | 285.00 | 299.00 | 299.00 | 10,254 |
| Apr 24, 2025 | 304.00 | 304.00 | 278.00 | 291.00 | 291.00 | 14,312 |
| Apr 23, 2025 | 299.00 | 305.00 | 299.00 | 305.00 | 305.00 | 108,496 |
| Apr 22, 2025 | 300.00 | 300.00 | 277.00 | 277.00 | 277.00 | 8,248 |
| Apr 17, 2025 | 310.00 | 310.00 | 290.00 | 300.00 | 300.00 | 39,376 |
| Apr 16, 2025 | 291.00 | 291.00 | 278.00 | 291.00 | 291.00 | 155,032 |
| Apr 15, 2025 | 291.00 | 310.00 | 291.00 | 300.00 | 300.00 | 60,859 |
| Apr 14, 2025 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 10,557 |
| Apr 11, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| Apr 10, 2025 | 304.00 | 305.00 | 276.00 | 304.00 | 304.00 | 29,261 |
| Apr 9, 2025 | 300.00 | 309.00 | 300.00 | 305.00 | 305.00 | 3,576 |
| Apr 8, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Apr 7, 2025 | 300.00 | 325.00 | 273.00 | 310.00 | 310.00 | 94,018 |
| Apr 4, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Apr 3, 2025 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 93,277 |
| Apr 2, 2025 | 325.00 | 325.00 | 311.00 | 325.00 | 325.00 | 67,590 |
| Apr 1, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| Mar 31, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| Mar 28, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 14,300 |
| Mar 27, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 235 |
| Mar 26, 2025 | 338.00 | 350.00 | 334.00 | 350.00 | 350.00 | 32,569 |
| Mar 25, 2025 | 355.00 | 355.00 | 339.00 | 350.00 | 350.00 | 33,794 |
| Mar 24, 2025 | 360.00 | 341.00 | 341.00 | 341.00 | 341.00 | 2,588 |
| Mar 20, 2025 | 338.00 | 355.00 | 338.00 | 355.00 | 355.00 | 21,305 |
| Mar 19, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 40,236 |
| Mar 18, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 18,590 |
| Mar 17, 2025 | 350.00 | 362.00 | 350.00 | 361.00 | 361.00 | 16,575 |
| Mar 14, 2025 | 350.00 | 362.00 | 350.00 | 362.00 | 362.00 | 352,180 |
| Mar 13, 2025 | 360.00 | 360.00 | 350.00 | 358.00 | 358.00 | 194,705 |
| Mar 12, 2025 | 320.00 | 362.00 | 320.00 | 359.00 | 359.00 | 33,594 |
| Mar 11, 2025 | 339.00 | 370.00 | 319.00 | 365.00 | 365.00 | 107,220 |
| Mar 10, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| Mar 7, 2025 | 313.00 | 378.00 | 313.00 | 369.00 | 369.00 | 75,376 |
| Mar 6, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| Mar 5, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 5,200 |
| Mar 4, 2025 | 350.00 | 374.00 | 318.00 | 374.00 | 374.00 | 61,897 |
| Mar 3, 2025 | 351.00 | 374.00 | 351.00 | 374.00 | 374.00 | 78,549 |
| Feb 28, 2025 | 304.00 | 374.00 | 304.00 | 374.00 | 374.00 | 121,790 |
| Feb 27, 2025 | 369.00 | 373.00 | 350.00 | 366.00 | 366.00 | 19,344 |
| Feb 26, 2025 | 325.00 | 378.00 | 304.00 | 350.00 | 350.00 | 45,470 |
| Feb 25, 2025 | 385.00 | 385.00 | 304.00 | 379.00 | 379.00 | 148,472 |
| Feb 24, 2025 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 12,750 |
| Feb 21, 2025 | 385.00 | 390.00 | 380.00 | 388.00 | 388.00 | 107,305 |
| Feb 20, 2025 | 380.00 | 384.00 | 371.00 | 384.00 | 384.00 | 22,973 |
| Feb 19, 2025 | 356.00 | 380.00 | 356.00 | 380.00 | 380.00 | 95,983 |
| Feb 18, 2025 | 384.00 | 385.00 | 357.00 | 375.00 | 375.00 | 32,253 |
| Feb 17, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Feb 14, 2025 | 390.00 | 390.00 | 367.00 | 390.00 | 390.00 | 121,134 |
| Feb 13, 2025 | 380.00 | 389.00 | 370.00 | 386.00 | 386.00 | 44,925 |
| Feb 12, 2025 | 380.00 | 395.00 | 371.00 | 371.00 | 371.00 | 57,100 |
| Feb 11, 2025 | 382.00 | 397.00 | 380.00 | 380.00 | 380.00 | 104,300 |
| Feb 10, 2025 | 381.00 | 398.00 | 381.00 | 390.00 | 390.00 | 56,485 |
| Feb 7, 2025 | 390.00 | 396.00 | 381.00 | 385.00 | 385.00 | 100,374 |
| Feb 6, 2025 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | 29,000 |
| Feb 5, 2025 | 397.00 | 397.00 | 380.00 | 396.00 | 396.00 | 31,817 |
| Feb 4, 2025 | 381.00 | 399.00 | 381.00 | 385.00 | 385.00 | 31,154 |
| Feb 3, 2025 | 385.00 | 385.00 | 370.00 | 384.00 | 384.00 | 48,819 |
| Jan 31, 2025 | 397.00 | 397.00 | 390.00 | 397.00 | 397.00 | 150,024 |
| Jan 30, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 361 |
| Jan 29, 2025 | 385.00 | 395.00 | 375.00 | 393.00 | 393.00 | 110,756 |
| Jan 28, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 3,000 |
| Jan 27, 2025 | 389.00 | 397.00 | 360.00 | 389.00 | 389.00 | 41,975 |
| Jan 24, 2025 | 403.00 | 410.00 | 365.00 | 400.00 | 400.00 | 68,273 |
| Jan 23, 2025 | 417.00 | 425.00 | 394.00 | 397.00 | 397.00 | 361,776 |
| Jan 22, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
| Jan 21, 2025 | 418.00 | 419.00 | 410.00 | 419.00 | 419.00 | 41,317 |
| Jan 20, 2025 | 381.00 | 420.00 | 381.00 | 400.00 | 400.00 | 232,844 |
| Jan 17, 2025 | 390.00 | 396.00 | 369.00 | 396.00 | 396.00 | 56,821 |
| Jan 16, 2025 | 390.00 | 390.00 | 361.00 | 376.00 | 376.00 | 89,306 |
| Jan 15, 2025 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 22,578 |
| Jan 14, 2025 | 380.00 | 394.00 | 380.00 | 380.00 | 380.00 | 6,682 |
| Jan 13, 2025 | 378.00 | 395.00 | 366.00 | 394.00 | 394.00 | 118,574 |
| Jan 10, 2025 | 383.00 | 394.00 | 378.00 | 390.00 | 390.00 | 34,700 |
| Jan 9, 2025 | 383.00 | 395.00 | 383.00 | 383.00 | 383.00 | 10,184 |
| Jan 8, 2025 | 395.00 | 395.00 | 383.00 | 383.00 | 383.00 | 111,520 |
| Jan 7, 2025 | 383.00 | 397.00 | 383.00 | 385.00 | 385.00 | 29,017 |
| Jan 6, 2025 | 384.00 | 399.00 | 384.00 | 397.00 | 397.00 | 16,123 |
| Jan 3, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| Jan 2, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| Dec 31, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| Dec 30, 2024 | 400.00 | 400.00 | 379.00 | 394.00 | 394.00 | 13,660 |
| Dec 27, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Dec 24, 2024 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | 3,000 |
| Dec 23, 2024 | 399.00 | 399.00 | 365.00 | 397.00 | 397.00 | 439 |
| Dec 20, 2024 | 350.00 | 400.00 | 332.00 | 380.00 | 380.00 | 31,841 |
| Dec 19, 2024 | 367.00 | 389.00 | 351.00 | 371.00 | 371.00 | 136,950 |
| Dec 18, 2024 | 390.00 | 390.00 | 356.00 | 375.00 | 375.00 | 11,287 |
| Dec 17, 2024 | 400.00 | 400.00 | 356.00 | 377.00 | 377.00 | 74,592 |
| Dec 13, 2024 | 400.00 | 410.00 | 373.00 | 394.00 | 394.00 | 150,212 |
| Dec 12, 2024 | 391.00 | 414.00 | 391.00 | 400.00 | 400.00 | 40,126 |
| Dec 11, 2024 | 418.00 | 425.00 | 389.00 | 411.00 | 411.00 | 125,695 |
| Dec 10, 2024 | 410.00 | 424.00 | 386.00 | 418.00 | 418.00 | 133,628 |
| Dec 9, 2024 | 429.00 | 425.00 | 417.00 | 424.00 | 424.00 | 28,874 |
| Dec 6, 2024 | 410.00 | 420.00 | 388.00 | 420.00 | 420.00 | 205,235 |
| Dec 5, 2024 | 429.00 | 429.00 | 404.00 | 425.00 | 425.00 | 80,242 |
| Dec 4, 2024 | 428.00 | 427.00 | 410.00 | 410.00 | 410.00 | 43,385 |
| Dec 3, 2024 | 412.00 | 424.00 | 413.00 | 420.00 | 420.00 | 86,703 |
| Dec 2, 2024 | 412.00 | 439.00 | 410.00 | 411.00 | 411.00 | 33,119 |
| Nov 29, 2024 | 430.00 | 448.00 | 385.00 | 440.00 | 440.00 | 422,867 |
| Nov 28, 2024 | 435.00 | 459.00 | 420.00 | 420.00 | 420.00 | 62,834 |
| Nov 27, 2024 | 464.00 | 464.00 | 450.00 | 450.00 | 450.00 | 10,705 |
| Nov 26, 2024 | 467.00 | 467.00 | 450.00 | 450.00 | 450.00 | 24,423 |
| Nov 25, 2024 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | - |
| Nov 22, 2024 | 454.00 | 467.00 | 450.00 | 467.00 | 467.00 | 86,993 |
| Nov 21, 2024 | 453.00 | 458.00 | 436.00 | 437.00 | 437.00 | 2,801 |
| Nov 20, 2024 | 464.00 | 466.00 | 450.00 | 465.00 | 465.00 | 92,275 |
| Nov 19, 2024 | 451.00 | 464.00 | 451.00 | 464.00 | 464.00 | 9,782 |
| Nov 18, 2024 | 454.00 | 469.00 | 450.00 | 451.00 | 451.00 | 136,711 |
| Nov 15, 2024 | 464.00 | 465.00 | 454.00 | 460.00 | 460.00 | 144,515 |
| Nov 14, 2024 | 450.00 | 470.00 | 432.00 | 455.00 | 455.00 | 367,861 |
| Nov 13, 2024 | 432.00 | 450.00 | 432.00 | 450.00 | 450.00 | 36,628 |
| Nov 12, 2024 | 449.00 | 454.00 | 431.00 | 453.00 | 453.00 | 105,957 |
| Nov 11, 2024 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 63,138 |
| Nov 8, 2024 | 460.00 | 460.00 | 402.00 | 452.00 | 452.00 | 21,313 |
| Nov 7, 2024 | 436.00 | 460.00 | 436.00 | 460.00 | 460.00 | 109,816 |
| Nov 6, 2024 | 445.00 | 446.00 | 436.00 | 446.00 | 446.00 | 78,350 |
| Nov 5, 2024 | 436.00 | 445.00 | 430.00 | 445.00 | 445.00 | 72,542 |
| Nov 4, 2024 | 435.00 | 435.00 | 430.00 | 435.00 | 435.00 | 6,438 |
| Nov 1, 2024 | 424.00 | 435.00 | 418.00 | 435.00 | 435.00 | 70,953 |
| Oct 31, 2024 | 426.00 | 426.00 | 410.00 | 425.00 | 425.00 | 34,889 |
| Oct 30, 2024 | 440.00 | 440.00 | 435.00 | 436.00 | 436.00 | 23,237 |
| Oct 29, 2024 | 426.00 | 432.00 | 426.00 | 432.00 | 432.00 | 4,144 |
| Oct 28, 2024 | 444.00 | 444.00 | 426.00 | 426.00 | 426.00 | 20,640 |
| Oct 25, 2024 | 412.00 | 445.00 | 412.00 | 445.00 | 445.00 | 113,742 |
| Oct 24, 2024 | 440.00 | 445.00 | 415.00 | 445.00 | 445.00 | 49,278 |
| Oct 23, 2024 | 435.00 | 445.00 | 410.00 | 444.00 | 444.00 | 29,462 |
| Oct 22, 2024 | 440.00 | 445.00 | 422.00 | 445.00 | 445.00 | 17,340 |
| Oct 21, 2024 | 435.00 | 444.00 | 410.00 | 430.00 | 430.00 | 68,535 |
| Oct 18, 2024 | 434.00 | 434.00 | 400.00 | 422.00 | 422.00 | 51,658 |
| Oct 17, 2024 | 422.00 | 422.00 | 415.00 | 415.00 | 415.00 | 8,779 |
| Oct 16, 2024 | 440.00 | 439.00 | 395.00 | 422.00 | 422.00 | 72,654 |
| Oct 15, 2024 | 400.00 | 420.00 | 382.00 | 400.00 | 400.00 | 198,922 |
| Oct 14, 2024 | 380.00 | 439.00 | 370.00 | 400.00 | 400.00 | 266,426 |
| Oct 11, 2024 | 425.00 | 430.00 | 370.00 | 428.00 | 428.00 | 127,809 |
| Oct 10, 2024 | 445.00 | 449.00 | 409.00 | 430.00 | 430.00 | 87,292 |
| Oct 9, 2024 | 448.00 | 445.00 | 445.00 | 446.00 | 446.00 | 4,402 |
| Oct 8, 2024 | 418.00 | 448.00 | 418.00 | 448.00 | 448.00 | 4,746 |
| Oct 7, 2024 | 449.00 | 449.00 | 430.00 | 449.00 | 449.00 | 203,661 |
| Oct 4, 2024 | 450.00 | 450.00 | 435.00 | 440.00 | 440.00 | 22,629 |
| Oct 3, 2024 | 468.00 | 470.00 | 430.00 | 446.00 | 446.00 | 57,279 |
| Oct 2, 2024 | 490.00 | 490.00 | 455.00 | 455.00 | 455.00 | 80,800 |
| Oct 1, 2024 | 494.00 | 494.00 | 471.00 | 490.00 | 490.00 | 63,786 |
| Sep 30, 2024 | 488.00 | 494.00 | 460.00 | 494.00 | 494.00 | 26,244 |
| Sep 27, 2024 | 459.00 | 459.00 | 450.00 | 459.00 | 459.00 | 119,497 |
| Sep 26, 2024 | 459.00 | 475.00 | 450.00 | 459.00 | 459.00 | 253,644 |
| Sep 25, 2024 | 449.00 | 459.00 | 440.00 | 450.00 | 450.00 | 111,229 |
| Sep 23, 2024 | 459.00 | 460.00 | 430.00 | 430.00 | 430.00 | 84,072 |
| Sep 20, 2024 | 411.00 | 460.00 | 378.00 | 455.00 | 455.00 | 183,400 |
| Sep 19, 2024 | 442.00 | 460.00 | 425.00 | 460.00 | 460.00 | 255,341 |
| Sep 18, 2024 | 440.00 | 455.00 | 435.00 | 455.00 | 455.00 | 130,144 |
| Sep 17, 2024 | 426.00 | 460.00 | 425.00 | 440.00 | 440.00 | 268,061 |
| Sep 16, 2024 | 447.00 | 447.00 | 407.00 | 423.00 | 423.00 | 553,320 |
| Sep 13, 2024 | 400.00 | 455.00 | 400.00 | 428.00 | 428.00 | 146,487 |
| Sep 12, 2024 | 355.00 | 389.00 | 355.00 | 385.00 | 385.00 | 445,686 |
| Sep 11, 2024 | 354.00 | 355.00 | 350.00 | 355.00 | 355.00 | 101,688 |
| Sep 10, 2024 | 340.00 | 354.00 | 336.00 | 341.00 | 341.00 | 126,967 |
| Sep 9, 2024 | 326.00 | 349.00 | 326.00 | 340.00 | 340.00 | 243,964 |
| Sep 6, 2024 | 325.00 | 337.00 | 320.00 | 326.00 | 326.00 | 366,710 |
| Sep 5, 2024 | 325.00 | 329.00 | 320.00 | 320.00 | 320.00 | 57,776 |
| Sep 4, 2024 | 320.00 | 325.00 | 315.00 | 315.00 | 315.00 | 32,799 |
| Sep 3, 2024 | 315.00 | 320.00 | 284.00 | 320.00 | 320.00 | 139,599 |
| Sep 2, 2024 | 325.00 | 325.00 | 310.00 | 320.00 | 320.00 | 116,042 |
| Aug 30, 2024 | 300.00 | 324.00 | 295.00 | 321.00 | 321.00 | 113,970 |
| Aug 29, 2024 | 290.00 | 300.00 | 290.00 | 298.00 | 298.00 | 137,081 |
| Aug 28, 2024 | 299.00 | 299.00 | 285.00 | 285.00 | 285.00 | 65,009 |
| Aug 27, 2024 | 287.00 | 290.00 | 287.00 | 290.00 | 290.00 | 15,528 |
| Aug 26, 2024 | 287.00 | 288.00 | 276.00 | 288.00 | 288.00 | 102,005 |
| Aug 23, 2024 | 284.00 | 287.00 | 270.00 | 287.00 | 287.00 | 15,687 |
| Aug 22, 2024 | 287.00 | 287.00 | 275.00 | 285.00 | 285.00 | 10,867 |
| Aug 21, 2024 | 290.00 | 290.00 | 272.00 | 287.00 | 287.00 | 107,424 |
| Aug 20, 2024 | 289.00 | 289.00 | 278.00 | 282.00 | 282.00 | 145,264 |
| Aug 19, 2024 | 285.00 | 289.00 | 276.00 | 289.00 | 289.00 | 16,634 |
| Aug 16, 2024 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | 88,112 |
| Aug 15, 2024 | 295.00 | 295.00 | 276.00 | 276.00 | 276.00 | 47,769 |
| Aug 14, 2024 | 300.00 | 300.00 | 270.00 | 296.00 | 296.00 | 282,168 |
| Aug 13, 2024 | 277.00 | 300.00 | 276.00 | 291.00 | 291.00 | 620,227 |
| Aug 12, 2024 | 276.00 | 287.00 | 276.00 | 276.00 | 276.00 | 60,767 |
| Aug 8, 2024 | 283.00 | 285.00 | 274.00 | 276.00 | 276.00 | 47,803 |
| Aug 7, 2024 | 268.00 | 280.00 | 265.00 | 271.00 | 271.00 | 83,173 |
| Aug 6, 2024 | 261.00 | 275.00 | 260.00 | 272.00 | 272.00 | 45,273 |
| Aug 5, 2024 | 270.00 | 270.00 | 265.00 | 270.00 | 270.00 | 62,567 |
| Aug 2, 2024 | 272.00 | 288.00 | 272.00 | 276.00 | 276.00 | 431,077 |
| Aug 1, 2024 | 260.00 | 289.00 | 265.00 | 285.00 | 285.00 | 242,176 |
| Jul 31, 2024 | 270.00 | 280.00 | 260.00 | 275.00 | 275.00 | 264,616 |
| Jul 30, 2024 | 280.00 | 280.00 | 261.00 | 270.00 | 270.00 | 157,719 |
| Jul 29, 2024 | 250.00 | 280.00 | 250.00 | 280.00 | 280.00 | 70,183 |
| Jul 26, 2024 | 285.00 | 285.00 | 250.00 | 280.00 | 280.00 | 115,633 |
| Jul 25, 2024 | 293.00 | 293.00 | 266.00 | 272.00 | 272.00 | 215,676 |
| Jul 24, 2024 | 292.00 | 300.00 | 286.00 | 287.00 | 287.00 | 220,187 |
| Jul 23, 2024 | 287.00 | 299.00 | 287.00 | 294.00 | 294.00 | 230,868 |
| Jul 22, 2024 | 300.00 | 300.00 | 286.00 | 292.00 | 292.00 | 462,059 |
| Jul 19, 2024 | 300.00 | 310.00 | 296.00 | 305.00 | 305.00 | 326,224 |
| Jul 18, 2024 | 315.00 | 325.00 | 300.00 | 300.00 | 300.00 | 579,391 |
| Jul 17, 2024 | 305.00 | 320.00 | 295.00 | 313.00 | 313.00 | 2,949,896 |
| Jul 16, 2024 | 300.00 | 328.00 | 299.00 | 307.00 | 307.00 | 663,491 |
| Jul 15, 2024 | 309.00 | 311.00 | 286.00 | 299.00 | 299.00 | 1,569,302 |
| Jul 12, 2024 | 304.00 | 343.00 | 279.00 | 310.00 | 310.00 | 1,446,516 |
| Jul 11, 2024 | 287.00 | 317.00 | 270.00 | 307.00 | 307.00 | 1,699,994 |
| Jul 10, 2024 | 259.00 | 288.00 | 255.00 | 288.00 | 288.00 | 343,406 |
| Jul 9, 2024 | 246.00 | 259.00 | 242.00 | 242.00 | 242.00 | 515,089 |
| Jul 8, 2024 | 243.00 | 257.00 | 220.00 | 235.00 | 235.00 | 763,467 |
| Jul 5, 2024 | 229.00 | 244.00 | 221.00 | 244.00 | 244.00 | 181,149 |
| Jul 4, 2024 | 223.00 | 230.00 | 221.00 | 229.00 | 229.00 | 2,750,875 |
| Jul 3, 2024 | 220.00 | 243.00 | 220.00 | 223.00 | 223.00 | 590,637 |
| Jul 2, 2024 | 194.00 | 257.00 | 194.00 | 219.00 | 219.00 | 566,266 |
| Jul 1, 2024 | 181.00 | 195.00 | 180.00 | 195.00 | 195.00 | 176,810 |
| Jun 28, 2024 | 175.00 | 188.00 | 170.00 | 188.00 | 188.00 | 447,819 |
| Jun 27, 2024 | 171.00 | 185.00 | 165.00 | 176.00 | 176.00 | 510,047 |
| Jun 26, 2024 | 175.00 | 195.00 | 171.00 | 171.00 | 171.00 | 676,053 |
| Jun 25, 2024 | 149.00 | 180.00 | 149.00 | 165.00 | 165.00 | 542,700 |
| Jun 24, 2024 | 132.00 | 149.00 | 132.00 | 149.00 | 149.00 | 259,287 |
| Jun 21, 2024 | 135.00 | 146.00 | 135.00 | 146.00 | 146.00 | 268,182 |
| Jun 20, 2024 | 129.00 | 135.00 | 125.00 | 130.00 | 130.00 | 210,585 |
| Jun 19, 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 19,036 |
| Jun 18, 2024 | 112.00 | 133.00 | 112.00 | 133.00 | 133.00 | 360,183 |
| Jun 14, 2024 | 115.00 | 125.00 | 115.00 | 123.00 | 123.00 | 1,121,109 |
| Jun 13, 2024 | 112.00 | 115.00 | 108.00 | 115.00 | 115.00 | 280,401 |
| Jun 12, 2024 | 111.00 | 125.00 | 111.00 | 125.00 | 125.00 | 588,000 |
| Jun 11, 2024 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | 27,493 |
| Jun 10, 2024 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 26,323 |
| Jun 7, 2024 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 124,432 |
| Jun 6, 2024 | 108.00 | 118.00 | 107.00 | 116.00 | 116.00 | 1,376,489 |
| Jun 5, 2024 | 108.00 | 117.00 | 108.00 | 117.00 | 117.00 | 58,000 |
| Jun 4, 2024 | 105.00 | 108.00 | 102.00 | 108.00 | 108.00 | 174,157 |
| Jun 3, 2024 | 111.00 | 111.00 | 104.00 | 108.00 | 108.00 | 58,055 |