Johannesburg - Delayed Quote ZAc
Satrix Property ETF (STXPRO.JO)
1,198.00
+2.00
+(0.17%)
At close: 4:26:55 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 11, 2025 | 1,205.00 | 1,205.00 | 1,184.00 | 1,198.00 | 1,198.00 | 389,027 |
| Jun 10, 2025 | 1,203.00 | 1,204.00 | 1,188.00 | 1,196.00 | 1,196.00 | 76,011 |
| Jun 9, 2025 | 1,204.00 | 1,211.00 | 1,185.00 | 1,196.00 | 1,196.00 | 60,464 |
| Jun 6, 2025 | 1,177.00 | 1,199.00 | 1,177.00 | 1,194.00 | 1,194.00 | 24,608 |
| Jun 5, 2025 | 1,185.00 | 1,198.00 | 1,181.00 | 1,187.00 | 1,187.00 | 307,782 |
| Jun 4, 2025 | 1,196.00 | 1,198.00 | 1,187.00 | 1,192.00 | 1,192.00 | 71,342 |
| Jun 3, 2025 | 1,194.00 | 1,198.00 | 1,182.00 | 1,192.00 | 1,192.00 | 87,408 |
| Jun 2, 2025 | 1,199.00 | 1,200.00 | 1,175.00 | 1,187.00 | 1,187.00 | 61,383 |
| May 30, 2025 | 1,175.00 | 1,189.00 | 1,172.00 | 1,194.00 | 1,194.00 | 90,410 |
| May 29, 2025 | 1,149.00 | 1,178.00 | 1,149.00 | 1,169.00 | 1,169.00 | 54,955 |
| May 28, 2025 | 1,162.00 | 1,165.00 | 1,143.00 | 1,157.00 | 1,157.00 | 71,087 |
| May 27, 2025 | 1,145.00 | 1,160.00 | 1,141.00 | 1,150.00 | 1,150.00 | 29,870 |
| May 26, 2025 | 1,140.00 | 1,161.00 | 1,134.00 | 1,148.00 | 1,148.00 | 46,733 |
| May 23, 2025 | 1,134.00 | 1,156.00 | 1,133.00 | 1,145.00 | 1,145.00 | 117,630 |
| May 22, 2025 | 1,146.00 | 1,152.00 | 1,139.00 | 1,146.00 | 1,146.00 | 14,957 |
| May 21, 2025 | 1,150.00 | 1,164.00 | 1,135.00 | 1,153.00 | 1,153.00 | 96,079 |
| May 20, 2025 | 1,165.00 | 1,172.00 | 1,150.00 | 1,153.00 | 1,153.00 | 32,763 |
| May 19, 2025 | 1,154.00 | 1,170.00 | 1,152.00 | 1,170.00 | 1,170.00 | 14,656 |
| May 16, 2025 | 1,164.00 | 1,170.00 | 1,151.00 | 1,163.00 | 1,163.00 | 5,333 |
| May 15, 2025 | 1,170.00 | 1,170.00 | 1,140.00 | 1,154.00 | 1,154.00 | 14,428 |
| May 14, 2025 | 1,147.00 | 1,162.00 | 1,146.00 | 1,153.00 | 1,153.00 | 3,501 |
| May 13, 2025 | 1,170.00 | 1,170.00 | 1,146.00 | 1,153.00 | 1,153.00 | 65,727 |
| May 12, 2025 | 1,148.00 | 1,175.00 | 1,148.00 | 1,162.00 | 1,162.00 | 165,130 |
| May 9, 2025 | 1,158.00 | 1,169.00 | 1,147.00 | 1,156.00 | 1,156.00 | 76,501 |
| May 8, 2025 | 1,180.00 | 1,180.00 | 1,155.00 | 1,158.00 | 1,158.00 | 17,315 |
| May 7, 2025 | 1,178.00 | 1,178.00 | 1,156.00 | 1,169.00 | 1,169.00 | 26,390 |
| May 6, 2025 | 1,173.00 | 1,177.00 | 1,156.00 | 1,170.00 | 1,170.00 | 85,614 |
| May 5, 2025 | 1,176.00 | 1,182.00 | 1,160.00 | 1,168.00 | 1,168.00 | 33,014 |
| May 2, 2025 | 1,169.00 | 1,176.00 | 1,150.00 | 1,167.00 | 1,167.00 | 100,354 |
| Apr 30, 2025 | 1,151.00 | 1,169.00 | 1,134.00 | 1,153.00 | 1,153.00 | 469,292 |
| Apr 29, 2025 | 1,134.00 | 1,150.00 | 1,131.00 | 1,145.00 | 1,145.00 | 138,543 |
| Apr 25, 2025 | 1,109.00 | 1,146.00 | 1,109.00 | 1,134.00 | 1,134.00 | 115,772 |
| Apr 24, 2025 | 1,108.00 | 1,128.00 | 1,108.00 | 1,120.00 | 1,120.00 | 9,803 |
| Apr 23, 2025 | 1,130.00 | 1,150.00 | 1,108.00 | 1,120.00 | 1,120.00 | 53,091 |
| Apr 22, 2025 | 1,130.00 | 1,130.00 | 1,101.00 | 1,122.00 | 1,122.00 | 84,376 |
| Apr 17, 2025 | 1,100.00 | 1,120.00 | 1,093.00 | 1,115.00 | 1,115.00 | 19,649 |
| Apr 16, 2025 | 1,100.00 | 1,100.00 | 1,081.00 | 1,098.00 | 1,098.00 | 23,655 |
| Apr 15, 2025 | 8.47 Dividend | |||||
| Apr 15, 2025 | 1,094.00 | 1,099.00 | 1,078.00 | 1,093.00 | 1,093.00 | 5,256 |
| Apr 14, 2025 | 1,067.00 | 1,094.00 | 1,052.00 | 1,084.00 | 1,083.92 | 30,190 |
| Apr 11, 2025 | 1,078.00 | 1,078.00 | 1,039.00 | 1,052.00 | 1,051.92 | 59,150 |
| Apr 10, 2025 | 1,080.00 | 1,080.00 | 1,054.00 | 1,063.00 | 1,062.92 | 57,869 |
| Apr 9, 2025 | 1,028.00 | 1,050.00 | 1,026.00 | 1,033.00 | 1,032.92 | 25,829 |
| Apr 8, 2025 | 1,028.00 | 1,068.00 | 1,007.00 | 1,052.00 | 1,051.92 | 569,977 |
| Apr 7, 2025 | 1,010.00 | 1,024.00 | 955.00 | 1,018.00 | 1,017.92 | 68,806 |
| Apr 4, 2025 | 1,070.00 | 1,070.00 | 1,020.00 | 1,026.00 | 1,025.92 | 181,605 |
| Apr 3, 2025 | 1,091.00 | 1,091.00 | 1,045.00 | 1,061.00 | 1,060.92 | 158,683 |
| Apr 2, 2025 | 1,109.00 | 1,109.00 | 1,084.00 | 1,087.00 | 1,086.92 | 836,392 |
| Apr 1, 2025 | 1,123.00 | 1,123.00 | 1,084.00 | 1,095.00 | 1,094.91 | 61,681 |
| Mar 31, 2025 | 1,101.00 | 1,101.00 | 1,072.00 | 1,087.00 | 1,086.92 | 24,928 |
| Mar 28, 2025 | 1,090.00 | 1,099.00 | 1,085.00 | 1,090.00 | 1,089.91 | 9,995 |
| Mar 27, 2025 | 1,094.00 | 1,094.00 | 1,077.00 | 1,082.00 | 1,081.92 | 28,135 |
| Mar 26, 2025 | 1,100.00 | 1,100.00 | 1,076.00 | 1,086.00 | 1,085.92 | 47,563 |
| Mar 25, 2025 | 1,091.00 | 1,112.00 | 1,079.00 | 1,088.00 | 1,087.92 | 26,713 |
| Mar 24, 2025 | 1,095.00 | 1,109.00 | 1,090.00 | 1,104.00 | 1,103.91 | 110,156 |
| Mar 20, 2025 | 1,099.00 | 1,105.00 | 1,087.00 | 1,093.00 | 1,092.91 | 59,942 |
| Mar 19, 2025 | 1,096.00 | 1,098.00 | 1,081.00 | 1,095.00 | 1,094.91 | 60,848 |
| Mar 18, 2025 | 1,091.00 | 1,095.00 | 1,078.00 | 1,086.00 | 1,085.92 | 57,865 |
| Mar 17, 2025 | 1,085.00 | 1,089.00 | 1,071.00 | 1,084.00 | 1,083.92 | 58,763 |
| Mar 14, 2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,074.92 | 51,595 |
| Mar 13, 2025 | 1,080.00 | 1,083.00 | 1,065.00 | 1,074.00 | 1,073.92 | 14,840 |
| Mar 12, 2025 | 1,081.00 | 1,085.00 | 1,063.00 | 1,075.00 | 1,074.92 | 63,350 |
| Mar 11, 2025 | 1,085.00 | 1,085.00 | 1,062.00 | 1,068.00 | 1,067.92 | 132,389 |
| Mar 10, 2025 | 1,110.00 | 1,110.00 | 1,071.00 | 1,077.00 | 1,076.92 | 40,696 |
| Mar 7, 2025 | 1,092.00 | 1,092.00 | 1,063.00 | 1,074.00 | 1,073.92 | 61,243 |
| Mar 6, 2025 | 1,083.00 | 1,098.00 | 1,060.00 | 1,072.00 | 1,071.92 | 68,033 |
| Mar 5, 2025 | 1,076.00 | 1,091.00 | 1,076.00 | 1,087.00 | 1,086.92 | 67,737 |
| Mar 4, 2025 | 1,100.00 | 1,122.00 | 1,075.00 | 1,079.00 | 1,078.92 | 91,520 |
| Mar 3, 2025 | 1,123.00 | 1,123.00 | 1,086.00 | 1,097.00 | 1,096.91 | 359,354 |
| Feb 28, 2025 | 1,118.00 | 1,119.00 | 1,093.00 | 1,096.00 | 1,095.91 | 52,905 |
| Feb 27, 2025 | 1,114.00 | 1,114.00 | 1,092.00 | 1,102.00 | 1,101.91 | 220,736 |
| Feb 26, 2025 | 1,120.00 | 1,120.00 | 1,098.00 | 1,106.00 | 1,105.91 | 54,621 |
| Feb 25, 2025 | 1,118.00 | 1,118.00 | 1,105.00 | 1,113.00 | 1,112.91 | 19,566 |
| Feb 24, 2025 | 1,114.00 | 1,118.00 | 1,091.00 | 1,112.00 | 1,111.91 | 17,016 |
| Feb 21, 2025 | 1,115.00 | 1,115.00 | 1,091.00 | 1,102.00 | 1,101.91 | 77,845 |
| Feb 20, 2025 | 1,113.00 | 1,113.00 | 1,091.00 | 1,100.00 | 1,099.91 | 39,827 |
| Feb 19, 2025 | 1,119.00 | 1,119.00 | 1,091.00 | 1,099.00 | 1,098.91 | 139,785 |
| Feb 18, 2025 | 1,116.00 | 1,119.00 | 1,091.00 | 1,108.00 | 1,107.91 | 85,963 |
| Feb 17, 2025 | 1,093.00 | 1,115.00 | 1,091.00 | 1,098.00 | 1,097.91 | 15,136 |
| Feb 14, 2025 | 1,095.00 | 1,108.00 | 1,087.00 | 1,098.00 | 1,097.91 | 24,037 |
| Feb 13, 2025 | 1,114.00 | 1,116.00 | 1,087.00 | 1,094.00 | 1,093.91 | 37,151 |
| Feb 12, 2025 | 1,104.00 | 1,106.00 | 1,094.00 | 1,099.00 | 1,098.91 | 284,269 |
| Feb 11, 2025 | 1,097.00 | 1,104.00 | 1,084.00 | 1,098.00 | 1,097.91 | 266,040 |
| Feb 10, 2025 | 1,100.00 | 1,100.00 | 1,083.00 | 1,096.00 | 1,095.91 | 147,381 |
| Feb 7, 2025 | 1,107.00 | 1,107.00 | 1,084.00 | 1,091.00 | 1,090.91 | 32,618 |
| Feb 6, 2025 | 1,094.00 | 1,104.00 | 1,087.00 | 1,091.00 | 1,090.91 | 418,600 |
| Feb 5, 2025 | 1,109.00 | 1,110.00 | 1,082.00 | 1,088.00 | 1,087.92 | 333,066 |
| Feb 4, 2025 | 1,094.00 | 1,112.00 | 1,080.00 | 1,098.00 | 1,097.91 | 321,289 |
| Feb 3, 2025 | 1,096.00 | 1,096.00 | 1,070.00 | 1,085.00 | 1,084.92 | 430,015 |
| Jan 31, 2025 | 1,088.00 | 1,100.00 | 1,087.00 | 1,090.00 | 1,089.91 | 50,127 |
| Jan 30, 2025 | 1,101.00 | 1,104.00 | 1,084.00 | 1,095.00 | 1,094.91 | 95,286 |
| Jan 29, 2025 | 1,093.00 | 1,109.00 | 1,080.00 | 1,094.00 | 1,093.91 | 67,188 |
| Jan 28, 2025 | 1,060.00 | 1,099.00 | 1,060.00 | 1,089.00 | 1,088.91 | 114,111 |
| Jan 27, 2025 | 1,101.00 | 1,101.00 | 1,073.00 | 1,089.00 | 1,088.91 | 64,778 |
| Jan 24, 2025 | 1,106.00 | 1,106.00 | 1,082.00 | 1,092.00 | 1,091.91 | 71,386 |
| Jan 23, 2025 | 1,119.00 | 1,119.00 | 1,082.00 | 1,092.00 | 1,091.91 | 44,088 |
| Jan 22, 2025 | 1,150.00 | 1,150.00 | 1,097.00 | 1,102.00 | 1,101.91 | 44,690 |
| Jan 21, 2025 | 1,128.00 | 1,128.00 | 1,094.00 | 1,105.00 | 1,104.91 | 92,842 |
| Jan 20, 2025 | 1,126.00 | 1,155.00 | 1,097.00 | 1,102.00 | 1,101.91 | 356,236 |
| Jan 17, 2025 | 1,090.00 | 1,116.00 | 1,090.00 | 1,108.00 | 1,107.91 | 1,810,854 |
| Jan 16, 2025 | 1,160.00 | 1,200.00 | 1,100.00 | 1,105.00 | 1,104.91 | 423,897 |
| Jan 15, 2025 | 32.87 Dividend | |||||
| Jan 15, 2025 | 1,115.00 | 1,120.00 | 1,076.00 | 1,105.00 | 1,104.91 | 129,578 |
| Jan 14, 2025 | 1,147.00 | 1,150.00 | 1,107.00 | 1,121.00 | 1,120.58 | 156,998 |
| Jan 13, 2025 | 1,161.00 | 1,161.00 | 1,118.00 | 1,128.00 | 1,127.58 | 707,089 |
| Jan 10, 2025 | 1,150.00 | 1,167.00 | 1,150.00 | 1,156.00 | 1,155.57 | 24,723 |
| Jan 9, 2025 | 1,164.00 | 1,165.00 | 1,150.00 | 1,158.00 | 1,157.57 | 39,900 |
| Jan 8, 2025 | 1,161.00 | 1,194.00 | 1,160.00 | 1,164.00 | 1,163.57 | 31,211 |
| Jan 7, 2025 | 1,188.00 | 1,188.00 | 1,163.00 | 1,180.00 | 1,179.56 | 39,227 |
| Jan 6, 2025 | 1,189.00 | 1,189.00 | 1,164.00 | 1,168.00 | 1,167.57 | 29,882 |
| Jan 3, 2025 | 1,199.00 | 1,199.00 | 1,151.00 | 1,173.00 | 1,172.56 | 55,440 |
| Jan 2, 2025 | 1,188.00 | 1,200.00 | 1,159.00 | 1,171.00 | 1,170.57 | 20,484 |
| Dec 31, 2024 | 1,176.00 | 1,176.00 | 1,167.00 | 1,161.00 | 1,160.57 | 65 |
| Dec 30, 2024 | 1,175.00 | 1,175.00 | 1,150.00 | 1,158.00 | 1,157.57 | 126,977 |
| Dec 27, 2024 | 1,190.00 | 1,190.00 | 1,165.00 | 1,169.00 | 1,168.57 | 209,333 |
| Dec 24, 2024 | 1,184.00 | 1,185.00 | 1,166.00 | 1,173.00 | 1,172.56 | 5,059 |
| Dec 23, 2024 | 1,178.00 | 1,186.00 | 1,167.00 | 1,174.00 | 1,173.56 | 29,114 |
| Dec 20, 2024 | 1,168.00 | 1,173.00 | 1,156.00 | 1,170.00 | 1,169.57 | 45,927 |
| Dec 19, 2024 | 1,173.00 | 1,178.00 | 1,156.00 | 1,163.00 | 1,162.57 | 42,626 |
| Dec 18, 2024 | 1,189.00 | 1,219.00 | 1,165.00 | 1,173.00 | 1,172.56 | 163,347 |
| Dec 17, 2024 | 1,208.00 | 1,208.00 | 1,169.00 | 1,177.00 | 1,176.56 | 21,493 |
| Dec 13, 2024 | 1,239.00 | 1,239.00 | 1,171.00 | 1,188.00 | 1,187.56 | 42,384 |
| Dec 12, 2024 | 1,170.00 | 1,194.00 | 1,170.00 | 1,181.00 | 1,180.56 | 180,670 |
| Dec 11, 2024 | 1,200.00 | 1,200.00 | 1,176.00 | 1,186.00 | 1,185.56 | 76,436 |
| Dec 10, 2024 | 1,203.00 | 1,205.00 | 1,176.00 | 1,192.00 | 1,191.56 | 155,780 |
| Dec 9, 2024 | 1,200.00 | 1,202.00 | 1,178.00 | 1,192.00 | 1,191.56 | 25,665 |
| Dec 6, 2024 | 1,189.00 | 1,195.00 | 1,169.00 | 1,182.00 | 1,181.56 | 68,726 |
| Dec 5, 2024 | 1,175.00 | 1,189.00 | 1,170.00 | 1,177.00 | 1,176.56 | 227,264 |
| Dec 4, 2024 | 1,168.00 | 1,182.00 | 1,166.00 | 1,177.00 | 1,176.56 | 12,340 |
| Dec 3, 2024 | 1,174.00 | 1,185.00 | 1,165.00 | 1,171.00 | 1,170.57 | 220,341 |
| Dec 2, 2024 | 1,165.00 | 1,171.00 | 1,149.00 | 1,167.00 | 1,166.57 | 192,762 |
| Nov 29, 2024 | 1,158.00 | 1,160.00 | 1,145.00 | 1,153.00 | 1,152.57 | 35,737 |
| Nov 28, 2024 | 1,166.00 | 1,166.00 | 1,138.00 | 1,145.00 | 1,144.57 | 632,950 |
| Nov 27, 2024 | 1,152.00 | 1,158.00 | 1,134.00 | 1,149.00 | 1,148.57 | 23,771 |
| Nov 26, 2024 | 1,161.00 | 1,161.00 | 1,127.00 | 1,136.00 | 1,135.58 | 67,458 |
| Nov 25, 2024 | 1,152.00 | 1,155.00 | 1,125.00 | 1,143.00 | 1,142.58 | 469,652 |
| Nov 22, 2024 | 1,125.00 | 1,154.00 | 1,125.00 | 1,143.00 | 1,142.58 | 153,411 |
| Nov 21, 2024 | 1,126.00 | 1,150.00 | 1,126.00 | 1,139.00 | 1,138.58 | 6,524 |
| Nov 20, 2024 | 1,126.00 | 1,152.00 | 1,126.00 | 1,141.00 | 1,140.58 | 91,091 |
| Nov 19, 2024 | 1,157.00 | 1,159.00 | 1,125.00 | 1,136.00 | 1,135.58 | 106,323 |
| Nov 18, 2024 | 1,133.00 | 1,162.00 | 1,133.00 | 1,150.00 | 1,149.57 | 139,562 |
| Nov 15, 2024 | 1,106.00 | 1,136.00 | 1,106.00 | 1,133.00 | 1,132.58 | 103,196 |
| Nov 14, 2024 | 1,100.00 | 1,119.00 | 1,093.00 | 1,112.00 | 1,111.59 | 56,261 |
| Nov 13, 2024 | 1,121.00 | 1,131.00 | 1,096.00 | 1,111.00 | 1,110.59 | 162,082 |
| Nov 12, 2024 | 1,146.00 | 1,146.00 | 1,112.00 | 1,125.00 | 1,124.58 | 229,781 |
| Nov 11, 2024 | 1,122.00 | 1,170.00 | 1,118.00 | 1,135.00 | 1,134.58 | 181,781 |
| Nov 8, 2024 | 1,139.00 | 1,139.00 | 1,117.00 | 1,127.00 | 1,126.58 | 302,801 |
| Nov 7, 2024 | 1,124.00 | 1,136.00 | 1,115.00 | 1,124.00 | 1,123.58 | 97,884 |
| Nov 6, 2024 | 1,138.00 | 1,145.00 | 1,122.00 | 1,124.00 | 1,123.58 | 38,449 |
| Nov 5, 2024 | 1,159.00 | 1,159.00 | 1,133.00 | 1,136.00 | 1,135.58 | 43,763 |
| Nov 4, 2024 | 1,143.00 | 1,152.00 | 1,122.00 | 1,145.00 | 1,144.57 | 60,433 |
| Nov 1, 2024 | 1,133.00 | 1,144.00 | 1,129.00 | 1,142.00 | 1,141.58 | 32,782 |
| Oct 31, 2024 | 1,149.00 | 1,149.00 | 1,123.00 | 1,133.00 | 1,132.58 | 316,973 |
| Oct 30, 2024 | 1,157.00 | 1,161.00 | 1,136.00 | 1,149.00 | 1,148.57 | 48,398 |
| Oct 29, 2024 | 1,200.00 | 1,200.00 | 1,146.00 | 1,154.00 | 1,153.57 | 74,683 |
| Oct 28, 2024 | 1,168.00 | 1,192.00 | 1,155.00 | 1,163.00 | 1,162.57 | 44,560 |
| Oct 25, 2024 | 1,169.00 | 1,171.00 | 1,160.00 | 1,160.00 | 1,159.57 | 119,695 |
| Oct 24, 2024 | 1,163.00 | 1,180.00 | 1,148.00 | 1,164.00 | 1,163.57 | 56,781 |
| Oct 23, 2024 | 1,152.00 | 1,164.00 | 1,134.00 | 1,152.00 | 1,151.57 | 222,205 |
| Oct 22, 2024 | 1,159.00 | 1,160.00 | 1,135.00 | 1,152.00 | 1,151.57 | 112,729 |
| Oct 21, 2024 | 1,150.00 | 1,161.00 | 1,150.00 | 1,153.00 | 1,152.57 | 120,599 |
| Oct 18, 2024 | 1,150.00 | 1,167.00 | 1,149.00 | 1,155.00 | 1,154.57 | 36,071 |
| Oct 17, 2024 | 1,155.00 | 1,189.00 | 1,155.00 | 1,160.00 | 1,159.57 | 176,311 |
| Oct 16, 2024 | 8.77 Dividend | |||||
| Oct 16, 2024 | 1,183.00 | 1,188.00 | 1,156.00 | 1,178.00 | 1,177.56 | 72,251 |
| Oct 15, 2024 | 1,130.00 | 1,182.00 | 1,130.00 | 1,173.00 | 1,172.48 | 63,332 |
| Oct 14, 2024 | 1,160.00 | 1,225.00 | 1,157.00 | 1,167.00 | 1,166.48 | 166,810 |
| Oct 11, 2024 | 1,160.00 | 1,179.00 | 1,150.00 | 1,169.00 | 1,168.48 | 1,345,351 |
| Oct 10, 2024 | 1,135.00 | 1,153.00 | 1,132.00 | 1,153.00 | 1,152.49 | 52,490 |
| Oct 9, 2024 | 1,158.00 | 1,158.00 | 1,125.00 | 1,140.00 | 1,139.49 | 13,143 |
| Oct 8, 2024 | 1,172.00 | 1,172.00 | 1,121.00 | 1,135.00 | 1,134.49 | 66,694 |
| Oct 7, 2024 | 1,154.00 | 1,158.00 | 1,141.00 | 1,149.00 | 1,148.49 | 36,571 |
| Oct 4, 2024 | 1,162.00 | 1,166.00 | 1,149.00 | 1,151.00 | 1,150.49 | 90,126 |
| Oct 3, 2024 | 1,209.00 | 1,209.00 | 1,150.00 | 1,156.00 | 1,155.48 | 127,374 |
| Oct 2, 2024 | 1,152.00 | 1,167.00 | 1,152.00 | 1,160.00 | 1,159.48 | 19,195 |
| Oct 1, 2024 | 1,170.00 | 1,187.00 | 1,151.00 | 1,161.00 | 1,160.48 | 1,096,233 |
| Sep 30, 2024 | 8.77 Dividend | |||||
| Sep 30, 2024 | 1,183.00 | 1,186.00 | 1,172.00 | 1,178.00 | 1,177.47 | 89,170 |
| Sep 27, 2024 | 1,191.00 | 1,191.00 | 1,167.00 | 1,181.00 | 1,180.39 | 83,404 |
| Sep 26, 2024 | 1,205.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,174.39 | 152,953 |
| Sep 25, 2024 | 1,195.00 | 1,210.00 | 1,166.00 | 1,178.00 | 1,177.39 | 71,524 |
| Sep 23, 2024 | 1,179.00 | 1,186.00 | 1,175.00 | 1,181.00 | 1,180.39 | 54,697 |
| Sep 20, 2024 | 1,189.00 | 1,193.00 | 1,165.00 | 1,171.00 | 1,170.39 | 183,989 |
| Sep 19, 2024 | 1,186.00 | 1,187.00 | 1,170.00 | 1,180.00 | 1,179.39 | 194,672 |
| Sep 18, 2024 | 1,180.00 | 1,184.00 | 1,160.00 | 1,169.00 | 1,168.39 | 108,584 |
| Sep 17, 2024 | 1,153.00 | 1,182.00 | 1,153.00 | 1,177.00 | 1,176.39 | 286,442 |
| Sep 16, 2024 | 1,170.00 | 1,189.00 | 1,152.00 | 1,157.00 | 1,156.40 | 534,706 |
| Sep 13, 2024 | 1,160.00 | 1,168.00 | 1,155.00 | 1,161.00 | 1,160.40 | 75,254 |
| Sep 12, 2024 | 1,155.00 | 1,168.00 | 1,133.00 | 1,142.00 | 1,141.41 | 98,944 |
| Sep 11, 2024 | 1,150.00 | 1,153.00 | 1,127.00 | 1,145.00 | 1,144.40 | 106,968 |
| Sep 10, 2024 | 1,150.00 | 1,150.00 | 1,135.00 | 1,144.00 | 1,143.40 | 72,462 |
| Sep 9, 2024 | 1,190.00 | 1,190.00 | 1,119.00 | 1,140.00 | 1,139.41 | 84,858 |
| Sep 6, 2024 | 1,120.00 | 1,144.00 | 1,111.00 | 1,135.00 | 1,134.41 | 282,553 |
| Sep 5, 2024 | 1,116.00 | 1,123.00 | 1,095.00 | 1,114.00 | 1,113.42 | 45,502 |
| Sep 4, 2024 | 1,113.00 | 1,115.00 | 1,091.00 | 1,103.00 | 1,102.43 | 31,361 |
| Sep 3, 2024 | 1,096.00 | 1,116.00 | 1,086.00 | 1,107.00 | 1,106.42 | 126,416 |
| Sep 2, 2024 | 1,116.00 | 1,134.00 | 1,092.00 | 1,101.00 | 1,100.43 | 93,211 |
| Aug 30, 2024 | 1,120.00 | 1,121.00 | 1,110.00 | 1,110.00 | 1,109.42 | 855,850 |
| Aug 29, 2024 | 1,106.00 | 1,117.00 | 1,106.00 | 1,111.00 | 1,110.42 | 56,391 |
| Aug 28, 2024 | 1,117.00 | 1,117.00 | 1,105.00 | 1,110.00 | 1,109.42 | 114,372 |
| Aug 27, 2024 | 1,106.00 | 1,114.00 | 1,091.00 | 1,109.00 | 1,108.42 | 108,554 |
| Aug 26, 2024 | 1,094.00 | 1,101.00 | 1,083.00 | 1,097.00 | 1,096.43 | 153,924 |
| Aug 23, 2024 | 1,070.00 | 1,081.00 | 1,058.00 | 1,075.00 | 1,074.44 | 105,437 |
| Aug 22, 2024 | 1,066.00 | 1,080.00 | 1,064.00 | 1,068.00 | 1,067.44 | 111,603 |
| Aug 21, 2024 | 1,065.00 | 1,068.00 | 1,055.00 | 1,060.00 | 1,059.45 | 84,485 |
| Aug 20, 2024 | 1,045.00 | 1,069.00 | 1,045.00 | 1,057.00 | 1,056.45 | 47,819 |
| Aug 19, 2024 | 1,075.00 | 1,080.00 | 1,040.00 | 1,064.00 | 1,063.45 | 23,172 |
| Aug 16, 2024 | 1,060.00 | 1,076.00 | 1,054.00 | 1,067.00 | 1,066.44 | 1,687,515 |
| Aug 15, 2024 | 1,028.00 | 1,054.00 | 1,028.00 | 1,043.00 | 1,042.46 | 41,858 |
| Aug 14, 2024 | 1,048.00 | 1,049.00 | 1,029.00 | 1,035.00 | 1,034.46 | 50,955 |
| Aug 13, 2024 | 1,038.00 | 1,041.00 | 1,024.00 | 1,031.00 | 1,030.46 | 66,183 |
| Aug 12, 2024 | 1,046.00 | 1,046.00 | 1,028.00 | 1,038.00 | 1,037.46 | 27,971 |
| Aug 8, 2024 | 1,011.00 | 1,042.00 | 1,011.00 | 1,037.00 | 1,036.46 | 22,307 |
| Aug 7, 2024 | 1,020.00 | 1,046.00 | 1,013.00 | 1,035.00 | 1,034.46 | 765,984 |
| Aug 6, 2024 | 1,017.00 | 1,029.00 | 1,009.00 | 1,017.00 | 1,016.47 | 19,402 |
| Aug 5, 2024 | 1,027.00 | 1,027.00 | 992.00 | 1,014.00 | 1,013.47 | 48,907 |
| Aug 2, 2024 | 1,037.00 | 1,037.00 | 1,011.00 | 1,027.00 | 1,026.47 | 7,767 |
| Aug 1, 2024 | 1,026.00 | 1,039.00 | 1,018.00 | 1,030.00 | 1,029.46 | 24,577 |
| Jul 31, 2024 | 1,027.00 | 1,031.00 | 1,006.00 | 1,019.00 | 1,018.47 | 117,946 |
| Jul 30, 2024 | 1,027.00 | 1,027.00 | 1,010.00 | 1,018.00 | 1,017.47 | 25,636 |
| Jul 29, 2024 | 1,023.00 | 1,027.00 | 1,010.00 | 1,022.00 | 1,021.47 | 24,761 |
| Jul 26, 2024 | 1,018.00 | 1,021.00 | 1,010.00 | 1,017.00 | 1,016.47 | 16,967 |
| Jul 25, 2024 | 1,014.00 | 1,016.00 | 995.00 | 1,006.00 | 1,005.48 | 41,192 |
| Jul 24, 2024 | 1,022.00 | 1,022.00 | 1,010.00 | 1,010.00 | 1,009.47 | 99,578 |
| Jul 23, 2024 | 1,015.00 | 1,019.00 | 1,007.00 | 1,015.00 | 1,014.47 | 326,861 |
| Jul 22, 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,012.00 | 1,011.47 | 494,466 |
| Jul 19, 2024 | 1,010.00 | 1,017.00 | 1,005.00 | 1,006.00 | 1,005.48 | 34,437 |
| Jul 18, 2024 | 1,015.00 | 1,022.00 | 1,013.00 | 1,012.00 | 1,011.47 | 51,774 |
| Jul 17, 2024 | 33.559998 Dividend | |||||
| Jul 17, 2024 | 1,055.00 | 1,055.00 | 1,011.00 | 1,015.00 | 1,014.47 | 77,001 |
| Jul 16, 2024 | 1,075.00 | 1,075.00 | 1,051.00 | 1,055.00 | 1,054.12 | 81,203 |
| Jul 15, 2024 | 1,050.00 | 1,080.00 | 1,050.00 | 1,064.00 | 1,063.11 | 215,865 |
| Jul 12, 2024 | 1,051.00 | 1,059.00 | 1,050.00 | 1,052.00 | 1,051.12 | 71,272 |
| Jul 11, 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,044.12 | 37,421 |
| Jul 10, 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,044.12 | 28,830 |
| Jul 9, 2024 | 1,048.00 | 1,050.00 | 1,031.00 | 1,038.00 | 1,037.13 | 14,476 |
| Jul 8, 2024 | 1,051.00 | 1,051.00 | 1,036.00 | 1,040.00 | 1,039.13 | 61,357 |
| Jul 5, 2024 | 1,024.00 | 1,051.00 | 1,024.00 | 1,047.00 | 1,046.12 | 16,450 |
| Jul 4, 2024 | 1,042.00 | 1,050.00 | 1,036.00 | 1,046.00 | 1,045.12 | 429,461 |
| Jul 3, 2024 | 1,034.00 | 1,038.00 | 1,020.00 | 1,033.00 | 1,032.13 | 27,027 |
| Jul 2, 2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,024.00 | 1,023.14 | 10,561 |
| Jul 1, 2024 | 1,039.00 | 1,045.00 | 1,021.00 | 1,027.00 | 1,026.14 | 81,468 |
| Jun 28, 2024 | 33.559998 Dividend | |||||
| Jun 28, 2024 | 1,025.00 | 1,028.00 | 1,014.00 | 1,015.00 | 1,014.15 | 138,397 |
| Jun 27, 2024 | 1,006.00 | 1,022.00 | 1,006.00 | 1,014.00 | 1,012.81 | 9,500 |
| Jun 26, 2024 | 1,019.00 | 1,027.00 | 1,008.00 | 1,015.00 | 1,013.81 | 21,944 |
| Jun 25, 2024 | 1,020.00 | 1,024.00 | 1,008.00 | 1,009.00 | 1,007.82 | 17,694 |
| Jun 24, 2024 | 1,022.00 | 1,023.00 | 1,008.00 | 1,018.00 | 1,016.81 | 27,653 |
| Jun 21, 2024 | 1,025.00 | 1,035.00 | 1,021.00 | 1,011.00 | 1,009.82 | 23,047 |
| Jun 20, 2024 | 1,046.00 | 1,050.00 | 1,035.00 | 1,026.00 | 1,024.80 | 10,990 |
| Jun 19, 2024 | 1,048.00 | 1,050.00 | 1,033.00 | 1,046.00 | 1,044.78 | 38,437 |
| Jun 18, 2024 | 950.00 | 1,048.00 | 950.00 | 1,027.00 | 1,025.80 | 2,035,977 |
| Jun 14, 2024 | 975.00 | 988.00 | 965.00 | 979.00 | 977.86 | 21,364 |
| Jun 13, 2024 | 989.00 | 990.00 | 972.00 | 973.00 | 971.86 | 228,719 |
| Jun 12, 2024 | 989.00 | 989.00 | 970.00 | 976.00 | 974.86 | 61,168 |
| Jun 11, 2024 | 981.00 | 981.00 | 961.00 | 968.00 | 966.87 | 50,264 |