As of January 7 at 4:28:46 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 |
|---|---|---|---|---|---|---|
| Jan 9, 2025 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 9,625 |
| Jan 8, 2025 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | - |
| Jan 7, 2025 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 217 |
| Jan 6, 2025 | 3,254.00 | 3,750.00 | 3,254.00 | 3,750.00 | 3,750.00 | 10,205 |
| Jan 3, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 74 |
| Jan 2, 2025 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 2,955 |
| Dec 31, 2024 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | - |
| Dec 30, 2024 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 27 |
| Dec 27, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
| Dec 24, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
| Dec 23, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
| Dec 20, 2024 | 3,699.00 | 3,750.00 | 3,699.00 | 3,700.00 | 3,700.00 | 9,844 |
| Dec 19, 2024 | 3,600.00 | 3,699.00 | 2,901.00 | 3,699.00 | 3,699.00 | 5,948 |
| Dec 18, 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | - |
| Dec 17, 2024 | 3,700.00 | 3,750.00 | 3,700.00 | 3,750.00 | 3,750.00 | 106 |
| Dec 13, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
| Dec 12, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 4,271 |
| Dec 11, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 5,000 |
| Dec 10, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 704 |
| Dec 9, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 27,000 |
| Dec 6, 2024 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 7,906 |
| Dec 5, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
| Dec 4, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,350 |
| Dec 3, 2024 | 3,650.00 | 3,700.00 | 3,650.00 | 3,700.00 | 3,700.00 | 526 |
| Dec 2, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 505 |
| Nov 29, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 4,000 |
| Nov 28, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 5,515 |
| Nov 27, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,034 |
| Nov 26, 2024 | 3,600.00 | 3,605.00 | 3,600.00 | 3,605.00 | 3,605.00 | 3,857 |
| Nov 25, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - |
| Nov 22, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - |
| Nov 21, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 8,569 |
| Nov 20, 2024 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 1,500 |
| Nov 19, 2024 | 3,650.00 | 3,700.00 | 3,650.00 | 3,700.00 | 3,700.00 | 69,761 |
| Nov 18, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2,515 |
| Nov 15, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 500 |
| Nov 14, 2024 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | - |
| Nov 13, 2024 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | - |
| Nov 12, 2024 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 23 |
| Nov 11, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 508 |
| Nov 8, 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
| Nov 7, 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
| Nov 6, 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
| Nov 5, 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 865 |
| Nov 4, 2024 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 1,813 |
| Nov 1, 2024 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | - |
| Oct 31, 2024 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | - |
| Oct 30, 2024 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | - |
| Oct 29, 2024 | 3,924.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,083 |
| Oct 28, 2024 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | 14,579 |
| Oct 25, 2024 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | 2,550 |
| Oct 24, 2024 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | - |
| Oct 23, 2024 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | 5,100 |
| Oct 22, 2024 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 36 |
| Oct 21, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - |
| Oct 18, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - |
| Oct 17, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 4,899 |
| Oct 16, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - |
| Oct 15, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 80 |
| Oct 14, 2024 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | - |
| Oct 11, 2024 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 120 |
| Oct 10, 2024 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 4,061 |
| Oct 9, 2024 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 278 |
| Oct 8, 2024 | 3,610.00 | 3,799.00 | 3,651.00 | 3,651.00 | 3,651.00 | 4,032 |
| Oct 7, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - |
| Oct 4, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - |
| Oct 3, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - |
| Oct 2, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - |
| Oct 1, 2024 | 3,799.00 | 3,799.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,000 |
| Sep 30, 2024 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | - |
| Sep 27, 2024 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | - |
| Sep 26, 2024 | 3,600.00 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 7,780 |
| Sep 25, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - |
| Sep 23, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - |
| Sep 20, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3 |
| Sep 19, 2024 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 299 |
| Sep 18, 2024 | 160.00 Dividend | |||||
| Sep 18, 2024 | 4,000.00 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 3,854 |
| Sep 17, 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,840.00 | 179 |
| Sep 16, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,456.00 | - |
| Sep 13, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,456.00 | 10,000 |
| Sep 12, 2024 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,312.96 | - |
| Sep 11, 2024 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,312.96 | 450 |
| Sep 10, 2024 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,312.96 | 1,562 |
| Sep 9, 2024 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,312.96 | 4,794 |
| Sep 6, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,283.20 | - |
| Sep 5, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,283.20 | 3,410 |
| Sep 4, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,283.20 | - |
| Sep 3, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,283.20 | - |
| Sep 2, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,283.20 | 24 |
| Aug 30, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,264.00 | - |
| Aug 29, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,264.00 | - |
| Aug 28, 2024 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 3,264.00 | 900 |
| Aug 27, 2024 | 3,366.00 | 3,400.00 | 3,000.00 | 3,400.00 | 3,264.00 | 393,139 |
| Aug 26, 2024 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | 3,216.96 | 1,586 |
| Aug 23, 2024 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | 3,216.96 | - |
| Aug 22, 2024 | 3,880.00 | 3,899.00 | 3,351.00 | 3,351.00 | 3,216.96 | 6,813 |
| Aug 21, 2024 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,120.96 | - |
| Aug 20, 2024 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,120.96 | - |
| Aug 19, 2024 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,120.96 | - |
| Aug 16, 2024 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,120.96 | - |
| Aug 15, 2024 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,120.96 | - |
| Aug 14, 2024 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,120.96 | 100 |
| Aug 13, 2024 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 3,087.36 | - |
| Aug 12, 2024 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 3,087.36 | - |
| Aug 8, 2024 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 3,087.36 | - |
| Aug 7, 2024 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 3,087.36 | - |
| Aug 6, 2024 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 3,087.36 | 117 |
| Aug 5, 2024 | 3,499.00 | 3,501.00 | 3,499.00 | 3,501.00 | 3,360.96 | 1,407 |
| Aug 2, 2024 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 3,359.04 | - |
| Aug 1, 2024 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 3,359.04 | 9,283 |
| Jul 31, 2024 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 3,096.96 | - |
| Jul 30, 2024 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 3,096.96 | 283 |
| Jul 29, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,072.00 | 600 |
| Jul 26, 2024 | 3,360.00 | 3,361.00 | 3,150.00 | 3,150.00 | 3,024.00 | 3,277 |
| Jul 25, 2024 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 3,226.56 | 3,636 |
| Jul 24, 2024 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 3,226.56 | 20 |
| Jul 23, 2024 | 3,500.00 | 3,500.00 | 3,351.00 | 3,351.00 | 3,216.96 | 186 |
| Jul 22, 2024 | 3,350.00 | 3,400.00 | 3,350.00 | 3,400.00 | 3,264.00 | 5,250 |
| Jul 19, 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,216.00 | - |
| Jul 18, 2024 | 3,150.00 | 3,351.00 | 3,150.00 | 3,350.00 | 3,216.00 | 4,364 |
| Jul 17, 2024 | 3,101.00 | 3,150.00 | 3,101.00 | 3,150.00 | 3,024.00 | 3,835 |
| Jul 16, 2024 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 2,976.96 | 70 |
| Jul 15, 2024 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 2,976.96 | - |
| Jul 12, 2024 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 2,976.96 | - |
| Jul 11, 2024 | 3,100.00 | 3,101.00 | 3,099.00 | 3,101.00 | 2,976.96 | 4,757 |
| Jul 10, 2024 | 3,101.00 | 3,101.00 | 3,099.00 | 3,100.00 | 2,976.00 | 15,871 |
| Jul 9, 2024 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 2,976.96 | 2,025 |
| Jul 8, 2024 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,249.60 | 285 |
| Jul 5, 2024 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,249.60 | - |
| Jul 4, 2024 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,249.60 | - |
| Jul 3, 2024 | 3,384.00 | 3,385.00 | 3,384.00 | 3,385.00 | 3,249.60 | 1,629 |
| Jul 2, 2024 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 3,248.64 | 500 |
| Jul 1, 2024 | 3,051.00 | 3,384.00 | 3,050.00 | 3,384.00 | 3,248.64 | 15,683 |
| Jun 28, 2024 | 3,051.00 | 3,051.00 | 3,050.00 | 3,050.00 | 2,928.00 | 5,796 |
| Jun 27, 2024 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 2,880.96 | 730 |
| Jun 26, 2024 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,223.68 | 2,851 |
| Jun 25, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,976.00 | - |
| Jun 24, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,976.00 | - |
| Jun 21, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,976.00 | - |
| Jun 20, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,976.00 | - |
| Jun 19, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,976.00 | 13,321 |
| Jun 18, 2024 | 3,099.00 | 3,100.00 | 3,001.00 | 3,001.00 | 2,880.96 | 15,075 |
| Jun 14, 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,976.00 | 500 |
| Jun 13, 2024 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 3,049.92 | - |
| Jun 12, 2024 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 3,049.92 | 2,236 |
| Jun 11, 2024 | 3,000.00 | 3,177.00 | 3,000.00 | 3,177.00 | 3,049.92 | 797 |
| Jun 10, 2024 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 2,880.96 | 12,537 |
| Jun 7, 2024 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 3,061.44 | - |
| Jun 6, 2024 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 3,061.44 | - |
| Jun 5, 2024 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 3,061.44 | - |
| Jun 4, 2024 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 3,061.44 | 114 |
| Jun 3, 2024 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 2,880.96 | - |
| May 31, 2024 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 2,880.96 | - |
| May 30, 2024 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 2,880.96 | - |
| May 28, 2024 | 3,000.00 | 3,001.00 | 3,000.00 | 3,001.00 | 2,880.96 | 1,119 |
| May 27, 2024 | 2,971.00 | 2,971.00 | 2,971.00 | 2,971.00 | 2,852.16 | 23 |
| May 24, 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,062.40 | - |
| May 23, 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,062.40 | - |
| May 22, 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,062.40 | - |
| May 21, 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,062.40 | 88 |
| May 20, 2024 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 3,068.16 | - |
| May 17, 2024 | 3,000.00 | 3,196.00 | 3,000.00 | 3,196.00 | 3,068.16 | 7,156 |
| May 16, 2024 | 2,946.00 | 2,990.00 | 2,946.00 | 2,990.00 | 2,870.40 | 1,548 |
| May 15, 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,841.60 | 845 |
| May 14, 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,880.00 | 5 |
| May 13, 2024 | 2,990.00 | 3,000.00 | 2,990.00 | 3,000.00 | 2,880.00 | 2,550 |
| May 10, 2024 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 2,827.20 | 39 |
| May 9, 2024 | 2,931.00 | 2,931.00 | 2,931.00 | 2,931.00 | 2,813.76 | - |
| May 8, 2024 | 2,931.00 | 2,931.00 | 2,931.00 | 2,931.00 | 2,813.76 | - |
| May 7, 2024 | 2,990.00 | 2,990.00 | 2,931.00 | 2,931.00 | 2,813.76 | 1,811 |
| May 6, 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,880.00 | 300 |
| May 3, 2024 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 2,847.36 | - |
| May 2, 2024 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 2,847.36 | - |
| Apr 30, 2024 | 2,960.00 | 2,966.00 | 2,960.00 | 2,966.00 | 2,847.36 | 7,606 |
| Apr 29, 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,805.12 | 765 |
| Apr 26, 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,841.60 | 150 |
| Apr 25, 2024 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 2,847.36 | - |
| Apr 24, 2024 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 2,847.36 | 1,193 |
| Apr 23, 2024 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 2,847.36 | 2,825 |
| Apr 22, 2024 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 2,845.44 | 25,986 |
| Apr 19, 2024 | 2,963.00 | 2,963.00 | 2,962.00 | 2,962.00 | 2,843.52 | 1,599 |
| Apr 18, 2024 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 2,845.44 | 12,586 |
| Apr 17, 2024 | 2,957.00 | 2,957.00 | 2,957.00 | 2,957.00 | 2,838.72 | 1,742 |
| Apr 16, 2024 | 2,953.00 | 2,957.00 | 2,953.00 | 2,957.00 | 2,838.72 | 10,456 |
| Apr 15, 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,822.40 | 2,015 |
| Apr 12, 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,880.00 | 3,207 |
| Apr 11, 2024 | 2,924.00 | 2,924.00 | 2,924.00 | 2,924.00 | 2,807.04 | 380 |
| Apr 10, 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,805.12 | - |
| Apr 9, 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,805.12 | 76 |
| Apr 8, 2024 | 2,901.00 | 2,901.00 | 2,901.00 | 2,901.00 | 2,784.96 | 70 |
| Apr 5, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,069.12 | 2,072 |
| Apr 4, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,069.12 | - |
| Apr 3, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,069.12 | - |
| Apr 2, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,069.12 | 13,063 |
| Mar 28, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,069.12 | - |
| Mar 27, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,069.12 | - |
| Mar 26, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,069.12 | 2 |
| Mar 25, 2024 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 3,068.16 | 328 |
| Mar 22, 2024 | 3,196.00 | 3,196.00 | 3,190.00 | 3,190.00 | 3,062.40 | 20,700 |
| Mar 20, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,069.12 | - |
| Mar 19, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,069.12 | - |
| Mar 18, 2024 | 3,300.00 | 3,359.00 | 3,197.00 | 3,197.00 | 3,069.12 | 14,889 |
| Mar 15, 2024 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | 3,224.64 | - |
| Mar 14, 2024 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | 3,224.64 | - |
| Mar 13, 2024 | 80.00 Dividend | |||||
| Mar 13, 2024 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | 3,224.64 | - |
| Mar 12, 2024 | 3,100.00 | 3,359.00 | 3,100.00 | 3,359.00 | 3,147.84 | 275 |
| Mar 11, 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2,858.26 | - |
| Mar 8, 2024 | 3,020.00 | 3,050.00 | 3,020.00 | 3,050.00 | 2,858.26 | 6,557 |
| Mar 7, 2024 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | 2,801.10 | 4,304 |
| Mar 6, 2024 | 2,574.00 | 2,949.00 | 2,574.00 | 2,949.00 | 2,763.61 | 9,141 |
| Mar 5, 2024 | 2,801.00 | 2,801.00 | 2,801.00 | 2,801.00 | 2,624.92 | 10,492 |
| Mar 4, 2024 | 3,030.00 | 3,030.00 | 2,801.00 | 2,801.00 | 2,624.92 | 18,024 |
| Mar 1, 2024 | 2,794.00 | 3,044.00 | 2,794.00 | 3,044.00 | 2,852.64 | 66 |
| Feb 29, 2024 | 3,050.00 | 3,050.00 | 3,044.00 | 3,044.00 | 2,852.64 | 32 |
| Feb 28, 2024 | 2,815.00 | 3,050.00 | 2,783.00 | 3,000.00 | 2,811.41 | 6,511 |
| Feb 27, 2024 | 2,975.00 | 3,000.00 | 2,710.00 | 2,811.00 | 2,634.29 | 17,883 |
| Feb 26, 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2,858.26 | 1,368 |
| Feb 23, 2024 | 2,981.00 | 2,987.00 | 2,981.00 | 2,987.00 | 2,799.23 | 4,789 |
| Feb 22, 2024 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 2,957.60 | - |
| Feb 21, 2024 | 3,148.00 | 3,156.00 | 3,148.00 | 3,156.00 | 2,957.60 | 4,960 |
| Feb 20, 2024 | 2,925.00 | 3,150.00 | 2,925.00 | 3,000.00 | 2,811.41 | 10,391 |
| Feb 19, 2024 | 3,012.00 | 3,012.00 | 2,925.00 | 2,925.00 | 2,741.12 | 4,411 |
| Feb 16, 2024 | 3,369.00 | 3,369.00 | 3,368.00 | 3,369.00 | 3,157.21 | 34,057 |
| Feb 15, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,092.55 | - |
| Feb 14, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,092.55 | 75 |
| Feb 13, 2024 | 3,066.00 | 3,200.00 | 3,066.00 | 3,200.00 | 2,998.84 | 2,672 |
| Feb 12, 2024 | 3,380.00 | 3,380.00 | 2,974.00 | 2,975.00 | 2,787.98 | 6,112 |
| Feb 9, 2024 | 3,000.00 | 3,396.00 | 3,000.00 | 3,396.00 | 3,182.51 | 7,531 |
| Feb 8, 2024 | 3,399.00 | 3,399.00 | 3,000.00 | 3,396.00 | 3,182.51 | 2,192 |
| Feb 7, 2024 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 3,185.33 | 974 |
| Feb 6, 2024 | 3,274.00 | 3,400.00 | 3,274.00 | 3,400.00 | 3,186.26 | 2,458 |
| Feb 5, 2024 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 2,863.89 | - |
| Feb 2, 2024 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 2,863.89 | 4 |
| Feb 1, 2024 | 3,025.00 | 3,100.00 | 3,025.00 | 3,045.00 | 2,853.58 | 7,017 |
| Jan 31, 2024 | 3,100.00 | 3,100.00 | 2,776.00 | 2,999.00 | 2,810.47 | 9,862 |
| Jan 30, 2024 | 3,299.00 | 3,299.00 | 2,990.00 | 2,990.00 | 2,802.04 | 376 |
| Jan 29, 2024 | 3,400.00 | 3,400.00 | 3,250.00 | 3,250.00 | 3,045.69 | 700 |
| Jan 26, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,092.55 | 3 |
| Jan 25, 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,045.69 | 3,669 |
| Jan 24, 2024 | 3,400.00 | 3,400.00 | 3,250.00 | 3,250.00 | 3,045.69 | 13,719 |
| Jan 23, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,092.55 | 39 |
| Jan 22, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,186.26 | - |
| Jan 19, 2024 | 3,575.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,186.26 | 5,811 |
| Jan 18, 2024 | 3,575.00 | 3,575.00 | 3,400.00 | 3,400.00 | 3,186.26 | 2,539 |
| Jan 17, 2024 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,350.26 | - |
| Jan 16, 2024 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,350.26 | 114 |
| Jan 15, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,326.83 | - |
| Jan 12, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,326.83 | - |
| Jan 11, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,326.83 | - |
| Jan 10, 2024 | 3,666.00 | 3,666.00 | 3,550.00 | 3,550.00 | 3,326.83 | 889 |