1,286.00
-24.00
(-1.83%)
As of 12:36:43 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1,271.00 | 1,319.00 | 1,271.00 | 1,286.00 | 1,286.00 | 18,718 |
| Apr 14, 2025 | 1,323.00 | 1,319.00 | 1,249.00 | 1,310.00 | 1,310.00 | 7,294 |
| Apr 11, 2025 | 1,250.00 | 1,292.00 | 1,250.00 | 1,250.00 | 1,250.00 | 153,451 |
| Apr 10, 2025 | 1,292.00 | 1,307.00 | 1,248.00 | 1,248.00 | 1,248.00 | 55,544 |
| Apr 9, 2025 | 1,231.00 | 1,306.00 | 1,230.00 | 1,249.00 | 1,249.00 | 106,936 |
| Apr 8, 2025 | 1,324.00 | 1,324.00 | 1,245.00 | 1,255.00 | 1,255.00 | 328,237 |
| Apr 7, 2025 | 1,256.00 | 1,480.00 | 1,116.00 | 1,225.00 | 1,225.00 | 113,585 |
| Apr 4, 2025 | 1,396.00 | 1,480.00 | 1,256.00 | 1,350.00 | 1,350.00 | 138,673 |
| Apr 3, 2025 | 1,465.00 | 1,489.00 | 1,396.00 | 1,398.00 | 1,398.00 | 87,598 |
| Apr 2, 2025 | 1,483.00 | 1,490.00 | 1,440.00 | 1,441.00 | 1,441.00 | 42,401 |
| Apr 1, 2025 | 1,460.00 | 1,509.00 | 1,460.00 | 1,484.00 | 1,484.00 | 144,498 |
| Mar 31, 2025 | 1,500.00 | 1,510.00 | 1,451.00 | 1,509.00 | 1,509.00 | 8,496 |
| Mar 28, 2025 | 1,472.00 | 1,515.00 | 1,451.00 | 1,510.00 | 1,510.00 | 173,154 |
| Mar 27, 2025 | 1,499.00 | 1,499.00 | 1,451.00 | 1,495.00 | 1,495.00 | 7,287 |
| Mar 26, 2025 | 1,518.00 | 1,518.00 | 1,451.00 | 1,499.00 | 1,499.00 | 5,161 |
| Mar 25, 2025 | 1,520.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,450.00 | 82,904 |
| Mar 24, 2025 | 1,520.00 | 1,545.00 | 1,456.00 | 1,499.00 | 1,499.00 | 32,542 |
| Mar 20, 2025 | 1,525.00 | 1,540.00 | 1,457.00 | 1,520.00 | 1,520.00 | 885,731 |
| Mar 19, 2025 | 1,480.00 | 1,528.00 | 1,480.00 | 1,525.00 | 1,525.00 | 20,560 |
| Mar 18, 2025 | 1,540.00 | 1,542.00 | 1,455.00 | 1,455.00 | 1,455.00 | 86,486 |
| Mar 17, 2025 | 1,500.00 | 1,553.00 | 1,471.00 | 1,520.00 | 1,520.00 | 25,211 |
| Mar 14, 2025 | 1,495.00 | 1,493.00 | 1,412.00 | 1,485.00 | 1,485.00 | 14,120 |
| Mar 13, 2025 | 1,494.00 | 1,495.00 | 1,421.00 | 1,485.00 | 1,485.00 | 72,449 |
| Mar 12, 2025 | 1,450.00 | 1,495.00 | 1,411.00 | 1,439.00 | 1,439.00 | 31,025 |
| Mar 11, 2025 | 1,355.00 | 1,500.00 | 1,302.00 | 1,420.00 | 1,420.00 | 362,802 |
| Mar 10, 2025 | 1,338.00 | 1,355.00 | 1,261.00 | 1,355.00 | 1,355.00 | 308,507 |
| Mar 7, 2025 | 1,344.00 | 1,345.00 | 1,275.00 | 1,300.00 | 1,300.00 | 32,916 |
| Mar 6, 2025 | 1,325.00 | 1,355.00 | 1,275.00 | 1,300.00 | 1,300.00 | 110,178 |
| Mar 5, 2025 | 1,324.00 | 1,355.00 | 1,275.00 | 1,300.00 | 1,300.00 | 30,511 |
| Mar 4, 2025 | 1,324.00 | 1,324.00 | 1,290.00 | 1,324.00 | 1,324.00 | 6,551 |
| Mar 3, 2025 | 1,300.00 | 1,355.00 | 1,275.00 | 1,300.00 | 1,300.00 | 250,628 |
| Feb 28, 2025 | 1,300.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,300.00 | 98,141 |
| Feb 27, 2025 | 1,300.00 | 1,344.00 | 1,280.00 | 1,300.00 | 1,300.00 | 531,581 |
| Feb 26, 2025 | 1,323.00 | 1,365.00 | 1,281.00 | 1,290.00 | 1,290.00 | 309,900 |
| Feb 25, 2025 | 1,390.00 | 1,390.00 | 1,320.00 | 1,320.00 | 1,320.00 | 7,835 |
| Feb 24, 2025 | 1,390.00 | 1,390.00 | 1,321.00 | 1,360.00 | 1,360.00 | 30,337 |
| Feb 21, 2025 | 1,390.00 | 1,390.00 | 1,321.00 | 1,390.00 | 1,390.00 | 2,205 |
| Feb 20, 2025 | 1,369.00 | 1,390.00 | 1,321.00 | 1,390.00 | 1,390.00 | 4,478 |
| Feb 19, 2025 | 1,358.00 | 1,369.00 | 1,321.00 | 1,369.00 | 1,369.00 | 51,236 |
| Feb 18, 2025 | 1,336.00 | 1,369.00 | 1,321.00 | 1,369.00 | 1,369.00 | 30,199 |
| Feb 17, 2025 | 1,360.00 | 1,390.00 | 1,335.00 | 1,386.00 | 1,386.00 | 8,043 |
| Feb 14, 2025 | 1,300.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,390.00 | 11,353 |
| Feb 13, 2025 | 1,355.00 | 1,381.00 | 1,265.00 | 1,339.00 | 1,339.00 | 306,364 |
| Feb 12, 2025 | 1,350.00 | 1,370.00 | 1,283.00 | 1,355.00 | 1,355.00 | 2,623,637 |
| Feb 11, 2025 | 1,350.00 | 1,350.00 | 1,276.00 | 1,330.00 | 1,330.00 | 23,085 |
| Feb 10, 2025 | 1,373.00 | 1,388.00 | 1,245.00 | 1,350.00 | 1,350.00 | 110,044 |
| Feb 7, 2025 | 1,370.00 | 1,388.00 | 1,321.00 | 1,374.00 | 1,374.00 | 34,631 |
| Feb 6, 2025 | 1,390.00 | 1,390.00 | 1,321.00 | 1,378.00 | 1,378.00 | 4,298 |
| Feb 5, 2025 | 1,385.00 | 1,390.00 | 1,326.00 | 1,374.00 | 1,374.00 | 69,818 |
| Feb 4, 2025 | 1,390.00 | 1,390.00 | 1,321.00 | 1,385.00 | 1,385.00 | 4,922 |
| Feb 3, 2025 | 1,385.00 | 1,390.00 | 1,320.00 | 1,387.00 | 1,387.00 | 23,784 |
| Jan 31, 2025 | 1,360.00 | 1,385.00 | 1,340.00 | 1,360.00 | 1,360.00 | 138,717 |
| Jan 30, 2025 | 1,350.00 | 1,385.00 | 1,321.00 | 1,385.00 | 1,385.00 | 58,668 |
| Jan 29, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 1,452 |
| Jan 28, 2025 | 1,335.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | 74,386 |
| Jan 27, 2025 | 1,385.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | 46,057 |
| Jan 24, 2025 | 1,405.00 | 1,420.00 | 1,351.00 | 1,385.00 | 1,385.00 | 44,275 |
| Jan 23, 2025 | 1,425.00 | 1,460.00 | 1,399.00 | 1,405.00 | 1,405.00 | 17,976 |
| Jan 22, 2025 | 1,459.00 | 1,495.00 | 1,434.00 | 1,450.00 | 1,450.00 | 33,399 |
| Jan 21, 2025 | 1,495.00 | 1,495.00 | 1,434.00 | 1,434.00 | 1,434.00 | 45,103 |
| Jan 20, 2025 | 1,490.00 | 1,500.00 | 1,441.00 | 1,495.00 | 1,495.00 | 41,814 |
| Jan 17, 2025 | 1,495.00 | 1,495.00 | 1,455.00 | 1,466.00 | 1,466.00 | 5,278 |
| Jan 16, 2025 | 1,494.00 | 1,494.00 | 1,455.00 | 1,490.00 | 1,490.00 | 12,428 |
| Jan 15, 2025 | 1,525.00 | 1,525.00 | 1,455.00 | 1,495.00 | 1,495.00 | 27,981 |
| Jan 14, 2025 | 1,486.00 | 1,530.00 | 1,480.00 | 1,515.00 | 1,515.00 | 16,631 |
| Jan 13, 2025 | 1,574.00 | 1,574.00 | 1,487.00 | 1,530.00 | 1,530.00 | 22,429 |
| Jan 10, 2025 | 1,515.00 | 1,574.00 | 1,515.00 | 1,573.00 | 1,573.00 | 11,770 |
| Jan 9, 2025 | 1,516.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 12,187 |
| Jan 8, 2025 | 1,549.00 | 1,575.00 | 1,516.00 | 1,550.00 | 1,550.00 | 18,575 |
| Jan 7, 2025 | 1,606.00 | 1,606.00 | 1,515.00 | 1,524.00 | 1,524.00 | 16,692 |
| Jan 6, 2025 | 1,530.00 | 1,550.00 | 1,516.00 | 1,545.00 | 1,545.00 | 1,668 |
| Jan 3, 2025 | 1,545.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,545.00 | 2,148 |
| Jan 2, 2025 | 1,599.00 | 1,599.00 | 1,545.00 | 1,575.00 | 1,575.00 | 5,183 |
| Dec 31, 2024 | 1,622.00 | 1,630.00 | 1,545.00 | 1,622.00 | 1,622.00 | 3,654 |
| Dec 30, 2024 | 1,643.00 | 1,643.00 | 1,545.00 | 1,545.00 | 1,545.00 | 14,885 |
| Dec 27, 2024 | 1,643.00 | 1,643.00 | 1,600.00 | 1,643.00 | 1,643.00 | 79 |
| Dec 24, 2024 | 1,643.00 | 1,643.00 | 1,640.00 | 1,640.00 | 1,640.00 | 102 |
| Dec 23, 2024 | 1,638.00 | 1,645.00 | 1,600.00 | 1,643.00 | 1,643.00 | 3,315 |
| Dec 20, 2024 | 1,635.00 | 1,635.00 | 1,546.00 | 1,635.00 | 1,635.00 | 11,339 |
| Dec 19, 2024 | 1,637.00 | 1,637.00 | 1,545.00 | 1,545.00 | 1,545.00 | 4,488 |
| Dec 18, 2024 | 1,600.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,076 |
| Dec 17, 2024 | 1,576.00 | 1,600.00 | 1,546.00 | 1,546.00 | 1,546.00 | 6,149 |
| Dec 13, 2024 | 1,576.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 41,098 |
| Dec 12, 2024 | 1,649.00 | 1,650.00 | 1,576.00 | 1,580.00 | 1,580.00 | 35,051 |
| Dec 11, 2024 | 1,649.00 | 1,649.00 | 1,585.00 | 1,649.00 | 1,649.00 | 22,535 |
| Dec 10, 2024 | 1,625.00 | 1,644.00 | 1,590.00 | 1,639.00 | 1,639.00 | 5,917 |
| Dec 9, 2024 | 1,600.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 43,782 |
| Dec 6, 2024 | 1,615.00 | 1,625.00 | 1,600.00 | 1,612.00 | 1,612.00 | 24,609 |
| Dec 5, 2024 | 1,615.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 2,363 |
| Dec 4, 2024 | 1,620.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,215 |
| Dec 3, 2024 | 1,639.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,620.00 | 21,919 |
| Dec 2, 2024 | 1,650.00 | 1,650.00 | 1,590.00 | 1,640.00 | 1,640.00 | 3,122 |
| Nov 29, 2024 | 1,606.00 | 1,670.00 | 1,544.00 | 1,615.00 | 1,615.00 | 22,127 |
| Nov 28, 2024 | 1,505.00 | 1,596.00 | 1,505.00 | 1,585.00 | 1,585.00 | 33,576 |
| Nov 27, 2024 | 1,479.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 7,743 |
| Nov 26, 2024 | 1,455.00 | 1,499.00 | 1,440.00 | 1,480.00 | 1,480.00 | 8,321 |
| Nov 25, 2024 | 1,521.00 | 1,549.00 | 1,301.00 | 1,490.00 | 1,490.00 | 70,749 |
| Nov 22, 2024 | 1,575.00 | 1,575.00 | 1,530.00 | 1,530.00 | 1,530.00 | 18,963 |
| Nov 21, 2024 | 1,569.00 | 1,575.00 | 1,537.00 | 1,575.00 | 1,575.00 | 88,386 |
| Nov 20, 2024 | 1,579.00 | 1,579.00 | 1,530.00 | 1,570.00 | 1,570.00 | 6,703 |
| Nov 19, 2024 | 1,595.00 | 1,624.00 | 1,550.00 | 1,552.00 | 1,552.00 | 47,310 |
| Nov 18, 2024 | 1,615.00 | 1,615.00 | 1,561.00 | 1,595.00 | 1,595.00 | 58,302 |
| Nov 15, 2024 | 1,614.00 | 1,614.00 | 1,560.00 | 1,560.00 | 1,560.00 | 15,094 |
| Nov 14, 2024 | 1,600.00 | 1,619.00 | 1,575.00 | 1,575.00 | 1,575.00 | 32,487 |
| Nov 13, 2024 | 1,601.00 | 1,629.00 | 1,599.00 | 1,628.00 | 1,628.00 | 59,716 |
| Nov 12, 2024 | 1,660.00 | 1,660.00 | 1,590.00 | 1,625.00 | 1,625.00 | 26,997 |
| Nov 11, 2024 | 1,621.00 | 1,679.00 | 1,621.00 | 1,665.00 | 1,665.00 | 3,667 |
| Nov 8, 2024 | 1,621.00 | 1,664.00 | 1,621.00 | 1,659.00 | 1,659.00 | 106 |
| Nov 7, 2024 | 1,636.00 | 1,689.00 | 1,621.00 | 1,675.00 | 1,675.00 | 26,634 |
| Nov 6, 2024 | 1,675.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,690.00 | 46,375 |
| Nov 5, 2024 | 1,701.00 | 1,732.00 | 1,691.00 | 1,700.00 | 1,700.00 | 39,860 |
| Nov 4, 2024 | 1,650.00 | 1,698.00 | 1,640.00 | 1,698.00 | 1,698.00 | 45,162 |
| Nov 1, 2024 | 1,649.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,670.00 | 63,313 |
| Oct 31, 2024 | 1,610.00 | 1,645.00 | 1,601.00 | 1,625.00 | 1,625.00 | 171,304 |
| Oct 30, 2024 | 1,611.00 | 1,637.00 | 1,611.00 | 1,635.00 | 1,635.00 | 3,709 |
| Oct 29, 2024 | 1,620.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,635.00 | 48,277 |
| Oct 28, 2024 | 1,634.00 | 1,637.00 | 1,603.00 | 1,605.00 | 1,605.00 | 58,076 |
| Oct 25, 2024 | 1,624.00 | 1,624.00 | 1,581.00 | 1,600.00 | 1,600.00 | 38,246 |
| Oct 24, 2024 | 1,590.00 | 1,625.00 | 1,561.00 | 1,625.00 | 1,625.00 | 126,116 |
| Oct 23, 2024 | 1,601.00 | 1,610.00 | 1,561.00 | 1,595.00 | 1,595.00 | 99,779 |
| Oct 22, 2024 | 1,551.00 | 1,638.00 | 1,551.00 | 1,600.00 | 1,600.00 | 25,935 |
| Oct 21, 2024 | 1,599.00 | 1,637.00 | 1,550.00 | 1,595.00 | 1,595.00 | 199,481 |
| Oct 18, 2024 | 1,620.00 | 1,629.00 | 1,560.00 | 1,560.00 | 1,560.00 | 35,619 |
| Oct 17, 2024 | 1,580.00 | 1,655.00 | 1,580.00 | 1,625.00 | 1,625.00 | 108,239 |
| Oct 16, 2024 | 1,585.00 | 1,594.00 | 1,570.00 | 1,590.00 | 1,590.00 | 98,910 |
| Oct 15, 2024 | 1,580.00 | 1,594.00 | 1,580.00 | 1,594.00 | 1,594.00 | 13,926 |
| Oct 14, 2024 | 1,680.00 | 1,680.00 | 1,580.00 | 1,594.00 | 1,594.00 | 163,594 |
| Oct 11, 2024 | 1,630.00 | 1,644.00 | 1,581.00 | 1,600.00 | 1,600.00 | 64,187 |
| Oct 10, 2024 | 1,639.00 | 1,639.00 | 1,576.00 | 1,632.00 | 1,632.00 | 83,982 |
| Oct 9, 2024 | 1,679.00 | 1,687.00 | 1,550.00 | 1,575.00 | 1,575.00 | 311,934 |
| Oct 8, 2024 | 1,711.00 | 1,730.00 | 1,675.00 | 1,688.00 | 1,688.00 | 53,131 |
| Oct 7, 2024 | 1,805.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,110 |
| Oct 4, 2024 | 1,819.00 | 1,819.00 | 1,710.00 | 1,785.00 | 1,785.00 | 5,637 |
| Oct 3, 2024 | 1,781.00 | 1,820.00 | 1,775.00 | 1,798.00 | 1,798.00 | 15,874 |
| Oct 2, 2024 | 1,805.00 | 1,847.00 | 1,781.00 | 1,781.00 | 1,781.00 | 66,521 |
| Oct 1, 2024 | 1,844.00 | 1,846.00 | 1,800.00 | 1,835.00 | 1,835.00 | 28,697 |
| Sep 30, 2024 | 1,920.00 | 1,920.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100,945 |
| Sep 27, 2024 | 1,990.00 | 1,990.00 | 1,840.00 | 1,840.00 | 1,840.00 | 111,210 |
| Sep 26, 2024 | 1,834.00 | 2,007.00 | 1,800.00 | 1,990.00 | 1,990.00 | 218,307 |
| Sep 25, 2024 | 1,838.00 | 1,843.00 | 1,790.00 | 1,790.00 | 1,790.00 | 21,871 |
| Sep 23, 2024 | 1,870.00 | 1,870.00 | 1,775.00 | 1,777.00 | 1,777.00 | 199,197 |
| Sep 20, 2024 | 1,849.00 | 1,849.00 | 1,775.00 | 1,830.00 | 1,830.00 | 750,090 |
| Sep 19, 2024 | 1,815.00 | 1,815.00 | 1,771.00 | 1,775.00 | 1,775.00 | 143,659 |
| Sep 18, 2024 | 1,801.00 | 1,870.00 | 1,775.00 | 1,776.00 | 1,776.00 | 1,065,361 |
| Sep 17, 2024 | 1,827.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,800.00 | 233,336 |
| Sep 16, 2024 | 1,726.00 | 1,825.00 | 1,726.00 | 1,806.00 | 1,806.00 | 151,996 |
| Sep 13, 2024 | 1,721.00 | 1,795.00 | 1,721.00 | 1,765.00 | 1,765.00 | 162,389 |
| Sep 12, 2024 | 1,760.00 | 1,775.00 | 1,701.00 | 1,730.00 | 1,730.00 | 266,912 |
| Sep 11, 2024 | 1,770.00 | 1,770.00 | 1,675.00 | 1,701.00 | 1,701.00 | 202,772 |
| Sep 10, 2024 | 1,726.00 | 1,825.00 | 1,700.00 | 1,700.00 | 1,700.00 | 137,729 |
| Sep 9, 2024 | 1,800.00 | 1,800.00 | 1,730.00 | 1,745.00 | 1,745.00 | 58,791 |
| Sep 6, 2024 | 1,750.00 | 1,790.00 | 1,725.00 | 1,750.00 | 1,750.00 | 105,749 |
| Sep 5, 2024 | 1,840.00 | 1,850.00 | 1,740.00 | 1,785.00 | 1,785.00 | 139,493 |
| Sep 4, 2024 | 1,820.00 | 1,910.00 | 1,820.00 | 1,850.00 | 1,850.00 | 5,904 |
| Sep 3, 2024 | 1,900.00 | 1,928.00 | 1,849.00 | 1,850.00 | 1,850.00 | 41,487 |
| Sep 2, 2024 | 1,970.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,900.00 | 64,869 |
| Aug 30, 2024 | 1,880.00 | 1,974.00 | 1,820.00 | 1,974.00 | 1,974.00 | 90,740 |
| Aug 29, 2024 | 1,880.00 | 1,900.00 | 1,880.00 | 1,892.00 | 1,892.00 | 47,299 |
| Aug 28, 2024 | 1,919.00 | 1,930.00 | 1,899.00 | 1,900.00 | 1,900.00 | 394,268 |
| Aug 27, 2024 | 1,950.00 | 1,974.00 | 1,925.00 | 1,945.00 | 1,945.00 | 95,600 |
| Aug 26, 2024 | 1,900.00 | 1,974.00 | 1,900.00 | 1,974.00 | 1,974.00 | 28,815 |
| Aug 23, 2024 | 1,930.00 | 1,932.00 | 1,920.00 | 1,932.00 | 1,932.00 | 41,323 |
| Aug 22, 2024 | 1,900.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 25,232 |
| Aug 21, 2024 | 1,900.00 | 1,930.00 | 1,900.00 | 1,901.00 | 1,901.00 | 17,042 |
| Aug 20, 2024 | 1,911.00 | 1,925.00 | 1,821.00 | 1,900.00 | 1,900.00 | 12,595 |
| Aug 19, 2024 | 1,909.00 | 1,911.00 | 1,880.00 | 1,880.00 | 1,880.00 | 67,097 |
| Aug 16, 2024 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 21,035 |
| Aug 15, 2024 | 1,900.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,900.00 | 58,568 |
| Aug 14, 2024 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 36,017 |
| Aug 13, 2024 | 1,890.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 32,919 |
| Aug 12, 2024 | 1,911.00 | 1,911.00 | 1,871.00 | 1,900.00 | 1,900.00 | 58,646 |
| Aug 8, 2024 | 1,878.00 | 1,911.00 | 1,875.00 | 1,876.00 | 1,876.00 | 38,632 |
| Aug 7, 2024 | 1,909.00 | 1,909.00 | 1,826.00 | 1,878.00 | 1,878.00 | 30,292 |
| Aug 6, 2024 | 1,780.00 | 1,900.00 | 1,780.00 | 1,856.00 | 1,856.00 | 77,707 |
| Aug 5, 2024 | 1,921.00 | 2,016.00 | 1,780.00 | 1,780.00 | 1,780.00 | 18,664 |
| Aug 2, 2024 | 1,936.00 | 2,020.00 | 1,936.00 | 2,000.00 | 2,000.00 | 1,527 |
| Aug 1, 2024 | 2,010.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 4,301 |
| Jul 31, 2024 | 1,973.00 | 2,000.00 | 1,902.00 | 2,000.00 | 2,000.00 | 14,243 |
| Jul 30, 2024 | 1,920.00 | 1,974.00 | 1,920.00 | 1,931.00 | 1,931.00 | 39,234 |
| Jul 29, 2024 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 37,436 |
| Jul 26, 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - |
| Jul 25, 2024 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 2,824 |
| Jul 24, 2024 | 1,865.00 | 1,969.00 | 1,865.00 | 1,901.00 | 1,901.00 | 9,665 |
| Jul 23, 2024 | 1,973.00 | 1,973.00 | 1,900.00 | 1,970.00 | 1,970.00 | 2,064 |
| Jul 22, 2024 | 1,973.00 | 1,973.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,394 |
| Jul 19, 2024 | 1,865.00 | 1,940.00 | 1,865.00 | 1,940.00 | 1,940.00 | 154 |
| Jul 18, 2024 | 1,900.00 | 1,984.00 | 1,865.00 | 1,865.00 | 1,865.00 | 48,450 |
| Jul 17, 2024 | 1,994.00 | 1,994.00 | 1,910.00 | 1,910.00 | 1,910.00 | 21,858 |
| Jul 16, 2024 | 1,900.00 | 1,949.00 | 1,900.00 | 1,900.00 | 1,900.00 | 13,971 |
| Jul 15, 2024 | 1,901.00 | 1,964.00 | 1,901.00 | 1,920.00 | 1,920.00 | 50,834 |
| Jul 12, 2024 | 1,999.00 | 2,000.00 | 1,920.00 | 1,965.00 | 1,965.00 | 12,981 |
| Jul 11, 2024 | 1,950.00 | 2,015.00 | 1,920.00 | 1,920.00 | 1,920.00 | 35,254 |
| Jul 10, 2024 | 2,065.00 | 2,065.00 | 1,920.00 | 1,950.00 | 1,950.00 | 29,803 |
| Jul 9, 2024 | 2,024.00 | 2,030.00 | 1,980.00 | 1,998.00 | 1,998.00 | 41,765 |
| Jul 8, 2024 | 2,064.00 | 2,064.00 | 1,991.00 | 2,029.00 | 2,029.00 | 63,426 |
| Jul 5, 2024 | 2,099.00 | 2,099.00 | 2,050.00 | 2,065.00 | 2,065.00 | 19,687 |
| Jul 4, 2024 | 2,021.00 | 2,090.00 | 2,021.00 | 2,030.00 | 2,030.00 | 38,018 |
| Jul 3, 2024 | 1,974.00 | 2,040.00 | 1,951.00 | 2,016.00 | 2,016.00 | 17,735 |
| Jul 2, 2024 | 1,906.00 | 1,974.00 | 1,905.00 | 1,974.00 | 1,974.00 | 9,110 |
| Jul 1, 2024 | 1,929.00 | 1,950.00 | 1,885.00 | 1,950.00 | 1,950.00 | 7,342 |
| Jun 28, 2024 | 1,868.00 | 1,930.00 | 1,850.00 | 1,921.00 | 1,921.00 | 24,226 |
| Jun 27, 2024 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 63 |
| Jun 26, 2024 | 1,884.00 | 1,884.00 | 1,816.00 | 1,869.00 | 1,869.00 | 399 |
| Jun 25, 2024 | 1,884.00 | 1,884.00 | 1,801.00 | 1,821.00 | 1,821.00 | 1,490 |
| Jun 24, 2024 | 1,884.00 | 1,885.00 | 1,814.00 | 1,885.00 | 1,885.00 | 5,092 |
| Jun 21, 2024 | 1,874.00 | 1,885.00 | 1,870.00 | 1,875.00 | 1,875.00 | 29,004 |
| Jun 20, 2024 | 1,885.00 | 1,885.00 | 1,806.00 | 1,815.00 | 1,815.00 | 11,433 |
| Jun 19, 2024 | 1,894.00 | 1,894.00 | 1,833.00 | 1,885.00 | 1,885.00 | 14,712 |
| Jun 18, 2024 | 1,870.00 | 1,899.00 | 1,840.00 | 1,899.00 | 1,899.00 | 9,623 |
| Jun 14, 2024 | 1,869.00 | 1,869.00 | 1,816.00 | 1,855.00 | 1,855.00 | 48,637 |
| Jun 13, 2024 | 1,869.00 | 1,869.00 | 1,825.00 | 1,860.00 | 1,860.00 | 476 |
| Jun 12, 2024 | 27.28 Dividend | |||||
| Jun 12, 2024 | 1,849.00 | 1,870.00 | 1,800.00 | 1,870.00 | 1,870.00 | 10,163 |
| Jun 11, 2024 | 1,896.00 | 1,896.00 | 1,800.00 | 1,850.00 | 1,849.73 | 51,979 |
| Jun 10, 2024 | 1,827.00 | 1,900.00 | 1,827.00 | 1,899.00 | 1,898.72 | 6,015 |
| Jun 7, 2024 | 1,851.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,899.72 | 12,013 |
| Jun 6, 2024 | 1,860.00 | 1,890.00 | 1,826.00 | 1,890.00 | 1,889.72 | 2,768 |
| Jun 5, 2024 | 1,784.00 | 1,870.00 | 1,784.00 | 1,870.00 | 1,869.72 | 10,202 |
| Jun 4, 2024 | 1,780.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,754.74 | 17,766 |
| Jun 3, 2024 | 1,801.00 | 1,849.00 | 1,795.00 | 1,795.00 | 1,794.74 | 23,119 |
| May 31, 2024 | 1,909.00 | 1,909.00 | 1,795.00 | 1,795.00 | 1,794.74 | 7,843 |
| May 30, 2024 | 1,860.00 | 1,890.00 | 1,830.00 | 1,840.00 | 1,839.73 | 12,121 |
| May 28, 2024 | 1,839.00 | 1,890.00 | 1,795.00 | 1,795.00 | 1,794.74 | 22,378 |
| May 27, 2024 | 1,840.00 | 1,840.00 | 1,795.00 | 1,795.00 | 1,794.74 | 689 |
| May 24, 2024 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,839.73 | 5,192 |
| May 23, 2024 | 1,850.00 | 1,850.00 | 1,750.00 | 1,840.00 | 1,839.73 | 37,369 |
| May 22, 2024 | 1,750.00 | 1,800.00 | 1,690.00 | 1,750.00 | 1,749.74 | 1,385 |
| May 21, 2024 | 1,815.00 | 1,840.00 | 1,700.00 | 1,800.00 | 1,799.73 | 18,094 |
| May 20, 2024 | 1,745.00 | 1,815.00 | 1,700.00 | 1,815.00 | 1,814.73 | 4,411 |
| May 17, 2024 | 1,681.00 | 1,745.00 | 1,680.00 | 1,745.00 | 1,744.74 | 5,102 |
| May 16, 2024 | 1,660.00 | 1,710.00 | 1,660.00 | 1,710.00 | 1,709.75 | 4,670 |
| May 15, 2024 | 1,660.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,659.76 | 1,920 |
| May 14, 2024 | 1,635.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,659.76 | 43,022 |
| May 13, 2024 | 1,600.00 | 1,635.00 | 1,581.00 | 1,635.00 | 1,634.76 | 3,690 |
| May 10, 2024 | 1,594.00 | 1,601.00 | 1,594.00 | 1,595.00 | 1,594.76 | 20,098 |
| May 9, 2024 | 1,595.00 | 1,595.00 | 1,536.00 | 1,594.00 | 1,593.76 | 1,173 |
| May 8, 2024 | 1,589.00 | 1,590.00 | 1,535.00 | 1,535.00 | 1,534.77 | 16,831 |
| May 7, 2024 | 1,550.00 | 1,595.00 | 1,550.00 | 1,595.00 | 1,594.76 | 2,233 |
| May 6, 2024 | 1,594.00 | 1,594.00 | 1,530.00 | 1,530.00 | 1,529.77 | 795 |
| May 3, 2024 | 1,541.00 | 1,595.00 | 1,541.00 | 1,550.00 | 1,549.77 | 9,812 |
| May 2, 2024 | 1,595.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,549.77 | 8,555 |
| Apr 30, 2024 | 1,565.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,594.76 | 22,628 |
| Apr 29, 2024 | 1,595.00 | 1,595.00 | 1,540.00 | 1,560.00 | 1,559.77 | 3,839 |
| Apr 26, 2024 | 1,574.00 | 1,595.00 | 1,574.00 | 1,575.00 | 1,574.77 | 1,243 |
| Apr 25, 2024 | 1,595.00 | 1,595.00 | 1,555.00 | 1,555.00 | 1,554.77 | 652 |
| Apr 24, 2024 | 1,595.00 | 1,595.00 | 1,530.00 | 1,595.00 | 1,594.76 | 6,549 |
| Apr 23, 2024 | 1,595.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,594.76 | 9,266 |
| Apr 22, 2024 | 1,555.00 | 1,594.00 | 1,525.00 | 1,590.00 | 1,589.77 | 17,227 |
| Apr 19, 2024 | 1,640.00 | 1,640.00 | 1,556.00 | 1,571.00 | 1,570.77 | 1,539 |
| Apr 18, 2024 | 1,556.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,599.76 | 5,613 |
| Apr 17, 2024 | 1,595.00 | 1,635.00 | 1,540.00 | 1,635.00 | 1,634.76 | 19,809 |
| Apr 16, 2024 | 1,595.00 | 1,700.00 | 1,521.00 | 1,595.00 | 1,594.76 | 44,260 |
| Apr 15, 2024 | 1,585.00 | 1,599.00 | 1,550.00 | 1,595.00 | 1,594.76 | 19,776 |