103.00
0.00
(0.00%)
As of 10:30:09 AM 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 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 531,679 |
| Apr 16, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Apr 15, 2025 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 13,027 |
| Apr 14, 2025 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 5,128,885 |
| Apr 11, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 251,676 |
| Apr 10, 2025 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 50,893 |
| Apr 9, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 13,233 |
| Apr 8, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 118,802 |
| Apr 7, 2025 | 97.00 | 101.00 | 97.00 | 98.00 | 98.00 | 31,626 |
| Apr 4, 2025 | 97.00 | 98.00 | 98.00 | 98.00 | 98.00 | 13,852 |
| Apr 3, 2025 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 158,798 |
| Apr 2, 2025 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 1,432,761 |
| Apr 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Mar 31, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 48,574 |
| Mar 28, 2025 | 101.00 | 105.00 | 100.00 | 105.00 | 105.00 | 44,040 |
| Mar 27, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 144,242 |
| Mar 26, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 323,564 |
| Mar 25, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 245,068 |
| Mar 24, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 793,767 |
| Mar 20, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 57,482 |
| Mar 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 18, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 5,666,723 |
| Mar 17, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 56,637 |
| Mar 14, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 557,605 |
| Mar 13, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 190,208 |
| Mar 12, 2025 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 13,026 |
| Mar 11, 2025 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 8,251,858 |
| Mar 10, 2025 | 106.00 | 109.00 | 102.00 | 106.00 | 106.00 | 782,585 |
| Mar 7, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 24,456 |
| Mar 6, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 98,313 |
| Mar 5, 2025 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 171,206 |
| Mar 4, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 327,614 |
| Mar 3, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 23,446 |
| Feb 28, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 353,388 |
| Feb 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 163,199 |
| Feb 26, 2025 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,093,801 |
| Feb 25, 2025 | 101.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1,104,920 |
| Feb 24, 2025 | 98.00 | 105.00 | 98.00 | 102.00 | 102.00 | 915,551 |
| Feb 21, 2025 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | 19,307,728 |
| Feb 20, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 506,686 |
| Feb 19, 2025 | 730.00 Dividend | |||||
| Feb 19, 2025 | 95.00 | 102.00 | 95.00 | 97.00 | 97.00 | 36,991,981 |
| Feb 18, 2025 | 835.00 | 835.00 | 830.00 | 834.00 | 826.70 | 16,715,092 |
| Feb 17, 2025 | 837.00 | 839.00 | 832.00 | 835.00 | 827.69 | 1,858,905 |
| Feb 14, 2025 | 829.00 | 843.00 | 827.00 | 835.00 | 827.69 | 2,422,148 |
| Feb 13, 2025 | 825.00 | 830.00 | 825.00 | 826.00 | 818.77 | 405,531 |
| Feb 12, 2025 | 826.00 | 827.00 | 825.00 | 827.00 | 819.76 | 1,263,686 |
| Feb 11, 2025 | 828.00 | 828.00 | 824.00 | 827.00 | 819.76 | 2,111,155 |
| Feb 10, 2025 | 827.00 | 830.00 | 826.00 | 828.00 | 820.75 | 3,246,331 |
| Feb 7, 2025 | 822.00 | 830.00 | 822.00 | 826.00 | 818.77 | 2,094,965 |
| Feb 6, 2025 | 830.00 | 830.00 | 823.00 | 824.00 | 816.79 | 1,766,762 |
| Feb 5, 2025 | 816.00 | 825.00 | 815.00 | 824.00 | 816.79 | 1,885,206 |
| Feb 4, 2025 | 814.00 | 818.00 | 812.00 | 813.00 | 805.88 | 672,828 |
| Feb 3, 2025 | 810.00 | 814.00 | 806.00 | 814.00 | 806.88 | 1,421,937 |
| Jan 31, 2025 | 811.00 | 814.00 | 811.00 | 813.00 | 805.88 | 2,263,905 |
| Jan 30, 2025 | 810.00 | 815.00 | 810.00 | 811.00 | 803.90 | 1,483,646 |
| Jan 29, 2025 | 802.00 | 812.00 | 800.00 | 810.00 | 802.91 | 2,887,730 |
| Jan 28, 2025 | 776.00 | 805.00 | 774.00 | 804.00 | 796.96 | 6,839,189 |
| Jan 27, 2025 | 778.00 | 784.00 | 771.00 | 784.00 | 777.14 | 426,976 |
| Jan 24, 2025 | 780.00 | 780.00 | 776.00 | 780.00 | 773.17 | 408,483 |
| Jan 23, 2025 | 793.00 | 793.00 | 782.00 | 787.00 | 780.11 | 570,863 |
| Jan 22, 2025 | 790.00 | 791.00 | 785.00 | 785.00 | 778.13 | 5,433,678 |
| Jan 21, 2025 | 797.00 | 800.00 | 790.00 | 795.00 | 788.04 | 12,935,917 |
| Jan 20, 2025 | 790.00 | 797.00 | 765.00 | 797.00 | 790.02 | 3,008,502 |
| Jan 17, 2025 | 790.00 | 791.00 | 786.00 | 790.00 | 783.09 | 1,640,892 |
| Jan 16, 2025 | 781.00 | 790.00 | 780.00 | 790.00 | 783.09 | 1,377,000 |
| Jan 15, 2025 | 777.00 | 784.00 | 776.00 | 780.00 | 773.17 | 7,445,839 |
| Jan 14, 2025 | 790.00 | 800.00 | 788.00 | 800.00 | 793.00 | 62,653 |
| Jan 13, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 783.09 | 122,221 |
| Jan 10, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.88 | 232,320 |
| Jan 9, 2025 | 797.00 | 798.00 | 797.00 | 798.00 | 791.02 | 34,000 |
| Jan 8, 2025 | 786.00 | 797.00 | 772.00 | 797.00 | 790.02 | 64,000 |
| Jan 7, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | 788.04 | 35,310 |
| Jan 6, 2025 | 797.00 | 797.00 | 789.00 | 790.00 | 783.09 | 263,500 |
| Jan 3, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 790.02 | 1,900,000 |
| Jan 2, 2025 | 829.00 | 810.00 | 797.00 | 797.00 | 790.02 | 5,326 |
| Dec 31, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 768.22 | - |
| Dec 30, 2024 | 771.00 | 788.00 | 765.00 | 775.00 | 768.22 | 10,157,223 |
| Dec 27, 2024 | 765.00 | 785.00 | 765.00 | 775.00 | 768.22 | 72,233 |
| Dec 24, 2024 | 764.00 | 765.00 | 760.00 | 765.00 | 758.30 | 328,773 |
| Dec 23, 2024 | 760.00 | 765.00 | 760.00 | 765.00 | 758.30 | 850,446 |
| Dec 20, 2024 | 760.00 | 760.00 | 755.00 | 755.00 | 748.39 | 4,573,642 |
| Dec 19, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 753.35 | 163,000 |
| Dec 18, 2024 | 759.00 | 760.00 | 751.00 | 760.00 | 753.35 | 422,085 |
| Dec 17, 2024 | 759.00 | 759.00 | 759.00 | 759.00 | 752.36 | 1,304 |
| Dec 13, 2024 | 751.00 | 765.00 | 745.00 | 745.00 | 738.48 | 299,296 |
| Dec 12, 2024 | 750.00 | 759.00 | 749.00 | 759.00 | 752.36 | 68,785 |
| Dec 11, 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 751.37 | - |
| Dec 10, 2024 | 745.00 | 759.00 | 745.00 | 758.00 | 751.37 | 26,100 |
| Dec 9, 2024 | 746.00 | 746.00 | 746.00 | 746.00 | 739.47 | - |
| Dec 6, 2024 | 751.00 | 760.00 | 746.00 | 746.00 | 739.47 | 3,004,111 |
| Dec 5, 2024 | 759.00 | 760.00 | 749.00 | 760.00 | 753.35 | 76,665 |
| Dec 4, 2024 | 760.00 | 760.00 | 759.00 | 760.00 | 753.35 | 1,800,112 |
| Dec 3, 2024 | 745.00 | 764.00 | 748.00 | 759.00 | 752.36 | 355,244 |
| Dec 2, 2024 | 760.00 | 764.00 | 759.00 | 760.00 | 753.35 | 1,447,302 |
| Nov 29, 2024 | 750.00 | 760.00 | 750.00 | 760.00 | 753.35 | 1,246,660 |
| Nov 28, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 753.35 | 41,203 |
| Nov 27, 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 744.43 | 62,000 |
| Nov 26, 2024 | 751.00 | 760.00 | 751.00 | 760.00 | 753.35 | 6,837 |
| Nov 25, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 743.44 | - |
| Nov 22, 2024 | 760.00 | 760.00 | 750.00 | 750.00 | 743.44 | 65,423 |
| Nov 21, 2024 | 750.00 | 759.00 | 750.00 | 759.00 | 752.36 | 5,800 |
| Nov 20, 2024 | 746.00 | 746.00 | 746.00 | 746.00 | 739.47 | - |
| Nov 19, 2024 | 743.00 | 761.00 | 743.00 | 746.00 | 739.47 | 10,394 |
| Nov 18, 2024 | 746.00 | 767.00 | 745.00 | 765.00 | 758.30 | 1,679 |
| Nov 15, 2024 | 769.00 | 769.00 | 750.00 | 750.00 | 743.44 | 6,427 |
| Nov 14, 2024 | 736.00 | 755.00 | 735.00 | 755.00 | 748.39 | 1,605,831 |
| Nov 13, 2024 | 735.00 | 740.00 | 735.00 | 735.00 | 728.57 | 385,000 |
| Nov 12, 2024 | 735.00 | 740.00 | 730.00 | 740.00 | 733.52 | 565,072 |
| Nov 11, 2024 | 722.00 | 739.00 | 722.00 | 739.00 | 732.53 | 378,796 |
| Nov 8, 2024 | 735.00 | 736.00 | 726.00 | 726.00 | 719.65 | 195,386 |
| Nov 7, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 743.44 | - |
| Nov 6, 2024 | 749.00 | 750.00 | 749.00 | 750.00 | 743.44 | 654,629 |
| Nov 5, 2024 | 750.00 | 750.00 | 731.00 | 731.00 | 724.60 | 25,789 |
| Nov 4, 2024 | 740.00 | 750.00 | 740.00 | 750.00 | 743.44 | 2,000 |
| Nov 1, 2024 | 727.00 | 743.00 | 727.00 | 735.00 | 728.57 | 25,473 |
| Oct 31, 2024 | 726.00 | 754.00 | 726.00 | 754.00 | 747.40 | 39,749 |
| Oct 30, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 728.57 | - |
| Oct 29, 2024 | 728.00 | 735.00 | 727.00 | 735.00 | 728.57 | 26,385 |
| Oct 28, 2024 | 731.00 | 753.00 | 730.00 | 753.00 | 746.41 | 42,592 |
| Oct 25, 2024 | 744.00 | 744.00 | 744.00 | 744.00 | 737.49 | 14,352 |
| Oct 24, 2024 | 735.00 | 735.00 | 730.00 | 730.00 | 723.61 | 44,072 |
| Oct 23, 2024 | 730.00 | 745.00 | 725.00 | 735.00 | 728.57 | 41,529 |
| Oct 22, 2024 | 722.00 | 735.00 | 722.00 | 725.00 | 718.65 | 42,448 |
| Oct 21, 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 725.59 | 2,790,303 |
| Oct 18, 2024 | 743.00 | 743.00 | 743.00 | 743.00 | 736.50 | 27,715 |
| Oct 17, 2024 | 732.00 | 732.00 | 726.00 | 726.00 | 719.65 | 31,992 |
| Oct 16, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 738.48 | - |
| Oct 15, 2024 | 709.00 | 745.00 | 705.00 | 745.00 | 738.48 | 29,464 |
| Oct 14, 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 694.86 | - |
| Oct 11, 2024 | 723.00 | 724.00 | 701.00 | 701.00 | 694.86 | 43,817 |
| Oct 10, 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 724.60 | - |
| Oct 9, 2024 | 726.00 | 748.00 | 726.00 | 731.00 | 724.60 | 118,686 |
| Oct 8, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 719.65 | 4,909 |
| Oct 7, 2024 | 718.00 | 747.00 | 718.00 | 747.00 | 740.46 | 11,054 |
| Oct 4, 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 714.69 | 267 |
| Oct 3, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 713.70 | - |
| Oct 2, 2024 | 721.00 | 721.00 | 720.00 | 720.00 | 713.70 | 17,174 |
| Oct 1, 2024 | 718.00 | 721.00 | 717.00 | 721.00 | 714.69 | 52,754 |
| Sep 30, 2024 | 725.00 | 749.00 | 717.00 | 749.00 | 742.44 | 6,363 |
| Sep 27, 2024 | 725.00 | 730.00 | 720.00 | 720.00 | 713.70 | 84,247 |
| Sep 26, 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 742.44 | - |
| Sep 25, 2024 | 735.00 | 749.00 | 720.00 | 749.00 | 742.44 | 324,188 |
| Sep 23, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 718.65 | 1,568 |
| Sep 20, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 718.65 | - |
| Sep 19, 2024 | 720.00 | 725.00 | 720.00 | 725.00 | 718.65 | 338,638 |
| Sep 18, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 723.61 | - |
| Sep 17, 2024 | 748.00 | 748.00 | 723.00 | 730.00 | 723.61 | 43,513 |
| Sep 16, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 738.48 | - |
| Sep 13, 2024 | 748.00 | 750.00 | 745.00 | 745.00 | 738.48 | 33,726 |
| Sep 12, 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 715.68 | 72 |
| Sep 11, 2024 | 749.00 | 749.00 | 725.00 | 725.00 | 718.65 | 101 |
| Sep 10, 2024 | 721.00 | 749.00 | 717.00 | 725.00 | 718.65 | 37,725 |
| Sep 9, 2024 | 725.00 | 750.00 | 725.00 | 750.00 | 743.44 | 20,200 |
| Sep 6, 2024 | 740.00 | 740.00 | 734.00 | 734.00 | 727.58 | 19,615 |
| Sep 5, 2024 | 722.00 | 730.00 | 722.00 | 730.00 | 723.61 | 8,356 |
| Sep 4, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 733.52 | 100 |
| Sep 3, 2024 | 726.00 | 740.00 | 721.00 | 739.00 | 732.53 | 4,628 |
| Sep 2, 2024 | 735.00 | 740.00 | 726.00 | 740.00 | 733.52 | 215,095 |
| Aug 30, 2024 | 722.00 | 735.00 | 722.00 | 735.00 | 728.57 | 111,066 |
| Aug 29, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 717.66 | 36,707 |
| Aug 28, 2024 | 726.00 | 735.00 | 722.00 | 735.00 | 728.57 | 7,957 |
| Aug 27, 2024 | 726.00 | 726.00 | 723.00 | 726.00 | 719.65 | 3,649 |
| Aug 26, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 713.70 | - |
| Aug 23, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 713.70 | 287,428 |
| Aug 22, 2024 | 720.00 | 721.00 | 718.00 | 721.00 | 714.69 | 314,367 |
| Aug 21, 2024 | 720.00 | 720.00 | 716.00 | 719.00 | 712.71 | 82,002 |
| Aug 20, 2024 | 718.00 | 718.00 | 717.00 | 717.00 | 710.72 | 41,880 |
| Aug 19, 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 710.72 | 3,111 |
| Aug 16, 2024 | 717.00 | 734.00 | 730.00 | 730.00 | 723.61 | 6,670 |
| Aug 15, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 723.61 | - |
| Aug 14, 2024 | 715.00 | 740.00 | 715.00 | 730.00 | 723.61 | 16,058 |
| Aug 13, 2024 | 740.00 | 745.00 | 719.00 | 719.00 | 712.71 | 8,543 |
| Aug 12, 2024 | 740.00 | 740.00 | 722.00 | 722.00 | 715.68 | 108,704 |
| Aug 8, 2024 | 725.00 | 740.00 | 713.00 | 740.00 | 733.52 | 21,813 |
| Aug 7, 2024 | 725.00 | 730.00 | 712.00 | 712.00 | 705.77 | 10,647 |
| Aug 6, 2024 | 739.00 | 740.00 | 730.00 | 730.00 | 723.61 | 61,065 |
| Aug 5, 2024 | 731.00 | 732.00 | 727.00 | 730.00 | 723.61 | 325,416 |
| Aug 2, 2024 | 722.00 | 725.00 | 722.00 | 725.00 | 718.65 | 38,445 |
| Aug 1, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 743.44 | 330 |
| Jul 31, 2024 | 730.00 | 746.00 | 729.00 | 746.00 | 739.47 | 89,032 |
| Jul 30, 2024 | 740.00 | 753.00 | 737.00 | 737.00 | 730.55 | 85,741 |
| Jul 29, 2024 | 740.50 | 740.50 | 740.50 | 741.00 | 734.51 | 949 |
| Jul 26, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 719.65 | - |
| Jul 25, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 719.65 | - |
| Jul 24, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 719.65 | - |
| Jul 23, 2024 | 748.00 | 748.00 | 726.00 | 726.00 | 719.65 | 17,573 |
| Jul 22, 2024 | 725.00 | 726.00 | 725.00 | 726.00 | 719.65 | 3,495 |
| Jul 19, 2024 | 740.00 | 753.00 | 727.00 | 727.00 | 720.64 | 49,136 |
| Jul 18, 2024 | 739.00 | 740.00 | 739.00 | 740.00 | 733.52 | 6,584 |
| Jul 17, 2024 | 740.00 | 741.00 | 740.00 | 740.00 | 733.52 | 34,739 |
| Jul 16, 2024 | 710.00 | 746.00 | 711.00 | 716.00 | 709.73 | 103,110 |
| Jul 15, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 733.52 | 100 |
| Jul 12, 2024 | 746.00 | 746.00 | 706.00 | 706.00 | 699.82 | 26,183 |
| Jul 11, 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 722.62 | - |
| Jul 10, 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 722.62 | - |
| Jul 9, 2024 | 702.00 | 729.00 | 702.00 | 729.00 | 722.62 | 33,646 |
| Jul 8, 2024 | 701.00 | 730.00 | 701.00 | 730.00 | 723.61 | 624 |
| Jul 5, 2024 | 738.00 | 738.00 | 719.00 | 719.00 | 712.71 | 38,071 |
| Jul 4, 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 712.71 | - |
| Jul 3, 2024 | 717.00 | 744.00 | 717.00 | 719.00 | 712.71 | 8,326 |
| Jul 2, 2024 | 739.00 | 745.00 | 714.00 | 745.00 | 738.48 | 7,361 |
| Jul 1, 2024 | 711.00 | 720.00 | 710.00 | 710.00 | 703.79 | 150,140 |
| Jun 28, 2024 | 718.00 | 730.00 | 718.00 | 730.00 | 723.61 | 13,154 |
| Jun 27, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 723.61 | - |
| Jun 26, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 723.61 | 63,681 |
| Jun 25, 2024 | 711.00 | 725.00 | 711.00 | 716.00 | 709.73 | 26,239 |
| Jun 24, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 708.74 | - |
| Jun 21, 2024 | 716.00 | 741.00 | 715.00 | 715.00 | 708.74 | 81,489 |
| Jun 20, 2024 | 730.00 | 733.00 | 717.00 | 730.00 | 723.61 | 8,000 |
| Jun 19, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 698.83 | 11,273 |
| Jun 18, 2024 | 720.00 | 729.00 | 710.00 | 710.00 | 703.79 | 41,461 |
| Jun 14, 2024 | 721.00 | 721.00 | 720.00 | 720.00 | 713.70 | 104,433 |
| Jun 13, 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 715.68 | - |
| Jun 12, 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 715.68 | 151,200 |
| Jun 11, 2024 | 747.00 | 747.00 | 722.00 | 723.00 | 716.67 | 10,170 |
| Jun 10, 2024 | 726.00 | 744.00 | 725.00 | 744.00 | 737.49 | 98,647 |
| Jun 7, 2024 | 744.00 | 745.00 | 739.00 | 739.00 | 732.53 | 174,957 |
| Jun 6, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 732.53 | - |
| Jun 5, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 732.53 | 1,591 |
| Jun 4, 2024 | 748.00 | 750.00 | 739.00 | 746.00 | 739.47 | 39,134 |
| Jun 3, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 733.52 | 1 |
| May 31, 2024 | 720.00 | 750.00 | 720.00 | 750.00 | 743.44 | 21,622 |
| May 30, 2024 | 739.00 | 740.00 | 720.00 | 740.00 | 733.52 | 32,791 |
| May 28, 2024 | 738.00 | 738.00 | 730.00 | 730.00 | 723.61 | 9,409 |
| May 27, 2024 | 718.00 | 738.00 | 720.00 | 738.00 | 731.54 | 1,028,068 |
| May 24, 2024 | 714.00 | 720.00 | 710.00 | 718.00 | 711.72 | 524,335 |
| May 23, 2024 | 710.00 | 718.00 | 710.00 | 718.00 | 711.72 | 43,450 |
| May 22, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 703.79 | 108,140 |
| May 21, 2024 | 701.00 | 715.00 | 700.00 | 700.00 | 693.87 | 319,629 |
| May 20, 2024 | 702.00 | 718.00 | 702.00 | 718.00 | 711.72 | 5,864 |
| May 17, 2024 | 715.00 | 718.00 | 715.00 | 718.00 | 711.72 | 38,712 |
| May 16, 2024 | 706.00 | 718.00 | 705.00 | 718.00 | 711.72 | 9,527 |
| May 15, 2024 | 710.00 | 719.00 | 706.00 | 719.00 | 712.71 | 94,610 |
| May 14, 2024 | 700.00 | 719.00 | 700.00 | 719.00 | 712.71 | 12,069 |
| May 13, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 708.74 | 600 |
| May 10, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 708.74 | - |
| May 9, 2024 | 720.00 | 720.00 | 703.00 | 715.00 | 708.74 | 27,339 |
| May 8, 2024 | 705.00 | 714.00 | 705.00 | 714.00 | 707.75 | 120 |
| May 7, 2024 | 710.00 | 710.00 | 705.00 | 705.00 | 698.83 | 109,155 |
| May 6, 2024 | 715.00 | 720.00 | 710.00 | 720.00 | 713.70 | 51,300 |
| May 3, 2024 | 720.00 | 720.00 | 710.00 | 720.00 | 713.70 | 22,693 |
| May 2, 2024 | 711.00 | 720.00 | 710.00 | 720.00 | 713.70 | 16,887 |
| Apr 30, 2024 | 729.00 | 729.00 | 710.00 | 720.00 | 713.70 | 303,006 |
| Apr 29, 2024 | 720.00 | 720.00 | 715.00 | 720.00 | 713.70 | 606,643 |
| Apr 26, 2024 | 710.00 | 730.00 | 702.00 | 730.00 | 723.61 | 73,379 |
| Apr 25, 2024 | 697.00 | 719.00 | 697.00 | 710.00 | 703.79 | 53,456 |
| Apr 24, 2024 | 697.00 | 719.00 | 685.00 | 708.00 | 701.80 | 165,172 |
| Apr 23, 2024 | 720.00 | 720.00 | 690.00 | 700.00 | 693.87 | 490,490 |
| Apr 22, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 713.70 | 3,759 |
| Apr 19, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 718.65 | 4,003 |
| Apr 18, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 723.61 | 100 |
| Apr 17, 2024 | 730.00 | 730.00 | 695.00 | 695.00 | 688.92 | 14,562 |