820.00
+2.00
+(0.24%)
As of 11:11:24 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 | 813.00 | 825.00 | 813.00 | 820.00 | 820.00 | 51,556 |
| Apr 16, 2025 | 801.00 | 818.00 | 795.00 | 818.00 | 818.00 | 242,493 |
| Apr 15, 2025 | 814.00 | 818.00 | 802.00 | 809.00 | 809.00 | 788,471 |
| Apr 14, 2025 | 798.00 | 827.00 | 796.00 | 814.00 | 814.00 | 459,795 |
| Apr 11, 2025 | 826.00 | 826.00 | 798.00 | 798.00 | 798.00 | 189,430 |
| Apr 10, 2025 | 825.00 | 841.00 | 808.00 | 820.00 | 820.00 | 938,778 |
| Apr 9, 2025 | 802.00 | 805.00 | 781.00 | 798.00 | 798.00 | 372,178 |
| Apr 8, 2025 | 787.00 | 820.00 | 762.00 | 810.00 | 810.00 | 485,809 |
| Apr 7, 2025 | 750.00 | 830.00 | 651.00 | 775.00 | 775.00 | 605,383 |
| Apr 4, 2025 | 841.00 | 841.00 | 758.00 | 766.00 | 766.00 | 633,291 |
| Apr 3, 2025 | 880.00 | 870.00 | 838.00 | 847.00 | 847.00 | 1,547,138 |
| Apr 2, 2025 | 871.00 | 883.00 | 863.00 | 883.00 | 883.00 | 920,149 |
| Apr 1, 2025 | 820.00 | 871.00 | 820.00 | 871.00 | 871.00 | 3,285,618 |
| Mar 31, 2025 | 824.00 | 835.00 | 818.00 | 825.00 | 825.00 | 3,263,400 |
| Mar 28, 2025 | 836.00 | 840.00 | 829.00 | 832.00 | 832.00 | 486,366 |
| Mar 27, 2025 | 839.00 | 840.00 | 818.00 | 835.00 | 835.00 | 652,247 |
| Mar 26, 2025 | 833.00 | 840.00 | 822.00 | 831.00 | 831.00 | 212,269 |
| Mar 25, 2025 | 840.00 | 840.00 | 830.00 | 840.00 | 840.00 | 866,058 |
| Mar 24, 2025 | 842.00 | 849.00 | 819.00 | 837.00 | 837.00 | 308,339 |
| Mar 20, 2025 | 846.00 | 846.00 | 831.00 | 839.00 | 839.00 | 2,541,951 |
| Mar 19, 2025 | 858.00 | 858.00 | 842.00 | 847.00 | 847.00 | 93,622 |
| Mar 18, 2025 | 865.00 | 868.00 | 844.00 | 848.00 | 848.00 | 1,139,291 |
| Mar 17, 2025 | 858.00 | 871.00 | 854.00 | 871.00 | 871.00 | 585,176 |
| Mar 14, 2025 | 870.00 | 870.00 | 860.00 | 863.00 | 863.00 | 1,445,459 |
| Mar 13, 2025 | 881.00 | 887.00 | 866.00 | 867.00 | 867.00 | 572,783 |
| Mar 12, 2025 | 876.00 | 885.00 | 853.00 | 870.00 | 870.00 | 410,199 |
| Mar 11, 2025 | 874.00 | 879.00 | 863.00 | 874.00 | 874.00 | 160,939 |
| Mar 10, 2025 | 899.00 | 894.00 | 865.00 | 865.00 | 865.00 | 330,796 |
| Mar 7, 2025 | 895.00 | 895.00 | 878.00 | 878.00 | 878.00 | 147,284 |
| Mar 6, 2025 | 883.00 | 892.00 | 874.00 | 886.00 | 886.00 | 220,232 |
| Mar 5, 2025 | 912.00 | 908.00 | 885.00 | 886.00 | 886.00 | 454,370 |
| Mar 4, 2025 | 882.00 | 900.00 | 881.00 | 898.00 | 898.00 | 485,448 |
| Mar 3, 2025 | 875.00 | 893.00 | 863.00 | 887.00 | 887.00 | 466,143 |
| Feb 28, 2025 | 910.00 | 910.00 | 867.00 | 880.00 | 880.00 | 513,058 |
| Feb 27, 2025 | 899.00 | 906.00 | 885.00 | 905.00 | 905.00 | 328,114 |
| Feb 26, 2025 | 895.00 | 905.00 | 886.00 | 896.00 | 896.00 | 103,032 |
| Feb 25, 2025 | 907.00 | 907.00 | 870.00 | 895.00 | 895.00 | 214,609 |
| Feb 24, 2025 | 910.00 | 910.00 | 881.00 | 883.00 | 883.00 | 298,097 |
| Feb 21, 2025 | 892.00 | 929.00 | 892.00 | 910.00 | 910.00 | 2,592,786 |
| Feb 20, 2025 | 904.00 | 914.00 | 896.00 | 896.00 | 896.00 | 111,430 |
| Feb 19, 2025 | 928.00 | 928.00 | 888.00 | 911.00 | 911.00 | 448,231 |
| Feb 18, 2025 | 921.00 | 929.00 | 902.00 | 915.00 | 915.00 | 581,986 |
| Feb 17, 2025 | 925.00 | 927.00 | 916.00 | 926.00 | 926.00 | 1,112,466 |
| Feb 14, 2025 | 918.00 | 923.00 | 915.00 | 922.00 | 922.00 | 2,236,670 |
| Feb 13, 2025 | 910.00 | 922.00 | 901.00 | 920.00 | 920.00 | 685,094 |
| Feb 12, 2025 | 904.00 | 914.00 | 888.00 | 909.00 | 909.00 | 2,551,350 |
| Feb 11, 2025 | 893.00 | 908.00 | 878.00 | 896.00 | 896.00 | 409,852 |
| Feb 10, 2025 | 922.00 | 924.00 | 881.00 | 892.00 | 892.00 | 795,095 |
| Feb 7, 2025 | 906.00 | 930.00 | 906.00 | 920.00 | 920.00 | 1,544,524 |
| Feb 6, 2025 | 929.00 | 942.00 | 915.00 | 915.00 | 915.00 | 550,282 |
| Feb 5, 2025 | 959.00 | 959.00 | 920.00 | 921.00 | 921.00 | 8,232,016 |
| Feb 4, 2025 | 929.00 | 955.00 | 913.00 | 950.00 | 950.00 | 3,063,223 |
| Feb 3, 2025 | 910.00 | 920.00 | 897.00 | 910.00 | 910.00 | 285,347 |
| Jan 31, 2025 | 947.00 | 950.00 | 906.00 | 916.00 | 916.00 | 331,333 |
| Jan 30, 2025 | 934.00 | 942.00 | 913.00 | 940.00 | 940.00 | 293,519 |
| Jan 29, 2025 | 915.00 | 933.00 | 904.00 | 916.00 | 916.00 | 170,310 |
| Jan 28, 2025 | 931.00 | 931.00 | 896.00 | 916.00 | 916.00 | 574,066 |
| Jan 27, 2025 | 958.00 | 958.00 | 908.00 | 910.00 | 910.00 | 165,006 |
| Jan 24, 2025 | 968.00 | 968.00 | 935.00 | 945.00 | 945.00 | 5,683,954 |
| Jan 23, 2025 | 943.00 | 987.00 | 922.00 | 947.00 | 947.00 | 1,731,723 |
| Jan 22, 2025 | 996.00 | 1,005.00 | 948.00 | 948.00 | 948.00 | 5,030,737 |
| Jan 21, 2025 | 972.00 | 994.00 | 959.00 | 974.00 | 974.00 | 942,503 |
| Jan 20, 2025 | 950.00 | 969.00 | 941.00 | 969.00 | 969.00 | 404,336 |
| Jan 17, 2025 | 960.00 | 960.00 | 943.00 | 946.00 | 946.00 | 273,076 |
| Jan 16, 2025 | 960.00 | 963.00 | 919.00 | 955.00 | 955.00 | 322,515 |
| Jan 15, 2025 | 935.00 | 958.00 | 924.00 | 950.00 | 950.00 | 283,786 |
| Jan 14, 2025 | 955.00 | 965.00 | 907.00 | 926.00 | 926.00 | 1,313,901 |
| Jan 13, 2025 | 983.00 | 994.00 | 936.00 | 943.00 | 943.00 | 1,184,757 |
| Jan 10, 2025 | 995.00 | 997.00 | 978.00 | 994.00 | 994.00 | 305,228 |
| Jan 9, 2025 | 1,018.00 | 1,039.00 | 983.00 | 992.00 | 992.00 | 780,995 |
| Jan 8, 2025 | 1,016.00 | 1,039.00 | 1,004.00 | 1,025.00 | 1,025.00 | 587,459 |
| Jan 7, 2025 | 1,046.00 | 1,046.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2,166,163 |
| Jan 6, 2025 | 1,016.00 | 1,016.00 | 991.00 | 1,014.00 | 1,014.00 | 396,512 |
| Jan 3, 2025 | 1,016.00 | 1,025.00 | 991.00 | 1,002.00 | 1,002.00 | 520,786 |
| Jan 2, 2025 | 1,048.00 | 1,048.00 | 996.00 | 1,022.00 | 1,022.00 | 833,146 |
| Dec 31, 2024 | 1,013.00 | 1,027.00 | 1,001.00 | 1,020.00 | 1,020.00 | 1,488,715 |
| Dec 30, 2024 | 1,015.00 | 1,033.00 | 1,000.00 | 1,005.00 | 1,005.00 | 380,296 |
| Dec 27, 2024 | 1,001.00 | 1,016.00 | 1,001.00 | 1,016.00 | 1,016.00 | 540,957 |
| Dec 24, 2024 | 1,013.00 | 1,015.00 | 1,001.00 | 1,004.00 | 1,004.00 | 142,559 |
| Dec 23, 2024 | 1,015.00 | 1,017.00 | 998.00 | 1,009.00 | 1,009.00 | 463,604 |
| Dec 20, 2024 | 1,001.00 | 1,016.00 | 996.00 | 1,015.00 | 1,015.00 | 2,013,190 |
| Dec 19, 2024 | 1,025.00 | 1,025.00 | 1,007.00 | 1,007.00 | 1,007.00 | 9,766,970 |
| Dec 18, 2024 | 30.00 Dividend | |||||
| Dec 18, 2024 | 1,049.00 | 1,048.00 | 1,025.00 | 1,030.00 | 1,030.00 | 8,378,840 |
| Dec 17, 2024 | 1,065.00 | 1,070.00 | 1,053.00 | 1,057.00 | 1,056.70 | 1,033,488 |
| Dec 13, 2024 | 1,064.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,064.70 | 19,623,033 |
| Dec 12, 2024 | 1,065.00 | 1,065.00 | 1,056.00 | 1,060.00 | 1,059.70 | 1,309,600 |
| Dec 11, 2024 | 1,054.00 | 1,064.00 | 1,047.00 | 1,059.00 | 1,058.70 | 677,018 |
| Dec 10, 2024 | 1,065.00 | 1,065.00 | 1,046.00 | 1,052.00 | 1,051.70 | 658,834 |
| Dec 9, 2024 | 1,064.00 | 1,065.00 | 1,056.00 | 1,065.00 | 1,064.70 | 1,748,021 |
| Dec 6, 2024 | 1,066.00 | 1,066.00 | 1,059.00 | 1,065.00 | 1,064.70 | 1,716,405 |
| Dec 5, 2024 | 1,061.00 | 1,065.00 | 1,056.00 | 1,064.00 | 1,063.70 | 1,307,360 |
| Dec 4, 2024 | 1,079.00 | 1,079.00 | 1,052.00 | 1,065.00 | 1,064.70 | 469,938 |
| Dec 3, 2024 | 1,053.00 | 1,066.00 | 1,050.00 | 1,056.00 | 1,055.70 | 2,201,708 |
| Dec 2, 2024 | 1,067.00 | 1,070.00 | 1,053.00 | 1,059.00 | 1,058.70 | 2,640,352 |
| Nov 29, 2024 | 1,089.00 | 1,089.00 | 1,040.00 | 1,059.00 | 1,058.70 | 3,453,674 |
| Nov 28, 2024 | 1,161.00 | 1,174.00 | 1,060.00 | 1,075.00 | 1,074.69 | 20,447,822 |
| Nov 27, 2024 | 1,174.00 | 1,185.00 | 1,174.00 | 1,184.00 | 1,183.66 | 190,476 |
| Nov 26, 2024 | 1,174.00 | 1,178.00 | 1,162.00 | 1,175.00 | 1,174.67 | 1,613,672 |
| Nov 25, 2024 | 1,174.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,179.67 | 1,368,109 |
| Nov 22, 2024 | 1,174.00 | 1,187.00 | 1,170.00 | 1,175.00 | 1,174.67 | 779,335 |
| Nov 21, 2024 | 1,175.00 | 1,180.00 | 1,161.00 | 1,161.00 | 1,160.67 | 540,960 |
| Nov 20, 2024 | 1,179.00 | 1,180.00 | 1,174.00 | 1,175.00 | 1,174.67 | 231,467 |
| Nov 19, 2024 | 1,179.00 | 1,182.00 | 1,174.00 | 1,180.00 | 1,179.67 | 877,463 |
| Nov 18, 2024 | 1,175.00 | 1,184.00 | 1,174.00 | 1,176.00 | 1,175.67 | 253,732 |
| Nov 15, 2024 | 1,183.00 | 1,190.00 | 1,170.00 | 1,174.00 | 1,173.67 | 387,522 |
| Nov 14, 2024 | 1,197.00 | 1,203.00 | 1,184.00 | 1,186.00 | 1,185.66 | 282,308 |
| Nov 13, 2024 | 1,197.00 | 1,198.00 | 1,186.00 | 1,196.00 | 1,195.66 | 115,685 |
| Nov 12, 2024 | 1,190.00 | 1,202.00 | 1,185.00 | 1,200.00 | 1,199.66 | 1,416,721 |
| Nov 11, 2024 | 1,191.00 | 1,202.00 | 1,191.00 | 1,200.00 | 1,199.66 | 372,522 |
| Nov 8, 2024 | 1,222.00 | 1,222.00 | 1,200.00 | 1,209.00 | 1,208.66 | 604,452 |
| Nov 7, 2024 | 1,226.00 | 1,238.00 | 1,213.00 | 1,217.00 | 1,216.65 | 139,758 |
| Nov 6, 2024 | 1,254.00 | 1,254.00 | 1,216.00 | 1,237.00 | 1,236.65 | 533,864 |
| Nov 5, 2024 | 1,224.00 | 1,253.00 | 1,222.00 | 1,242.00 | 1,241.65 | 431,607 |
| Nov 4, 2024 | 1,226.00 | 1,255.00 | 1,210.00 | 1,237.00 | 1,236.65 | 581,028 |
| Nov 1, 2024 | 1,229.00 | 1,243.00 | 1,211.00 | 1,225.00 | 1,224.65 | 1,319,572 |
| Oct 31, 2024 | 1,259.00 | 1,259.00 | 1,226.00 | 1,239.00 | 1,238.65 | 1,541,718 |
| Oct 30, 2024 | 1,261.00 | 1,269.00 | 1,251.00 | 1,260.00 | 1,259.64 | 727,383 |
| Oct 29, 2024 | 1,269.00 | 1,287.00 | 1,244.00 | 1,263.00 | 1,262.64 | 1,079,530 |
| Oct 28, 2024 | 1,216.00 | 1,268.00 | 1,216.00 | 1,259.00 | 1,258.64 | 867,082 |
| Oct 25, 2024 | 1,219.00 | 1,220.00 | 1,191.00 | 1,220.00 | 1,219.65 | 263,722 |
| Oct 24, 2024 | 1,219.00 | 1,220.00 | 1,213.00 | 1,216.00 | 1,215.65 | 480,640 |
| Oct 23, 2024 | 1,220.00 | 1,220.00 | 1,204.00 | 1,220.00 | 1,219.65 | 1,035,369 |
| Oct 22, 2024 | 1,215.00 | 1,220.00 | 1,199.00 | 1,214.00 | 1,213.66 | 317,478 |
| Oct 21, 2024 | 1,210.00 | 1,223.00 | 1,207.00 | 1,220.00 | 1,219.65 | 198,466 |
| Oct 18, 2024 | 1,210.00 | 1,229.00 | 1,203.00 | 1,210.00 | 1,209.66 | 508,413 |
| Oct 17, 2024 | 1,215.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,199.66 | 375,843 |
| Oct 16, 2024 | 1,215.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,214.66 | 862,457 |
| Oct 15, 2024 | 1,230.00 | 1,231.00 | 1,187.00 | 1,215.00 | 1,214.66 | 369,527 |
| Oct 14, 2024 | 1,197.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,188.66 | 180,534 |
| Oct 11, 2024 | 1,195.00 | 1,213.00 | 1,191.00 | 1,200.00 | 1,199.66 | 1,813,720 |
| Oct 10, 2024 | 1,205.00 | 1,207.00 | 1,169.00 | 1,188.00 | 1,187.66 | 1,017,861 |
| Oct 9, 2024 | 1,238.00 | 1,238.00 | 1,194.00 | 1,197.00 | 1,196.66 | 343,019 |
| Oct 8, 2024 | 1,246.00 | 1,247.00 | 1,222.00 | 1,231.00 | 1,230.65 | 222,984 |
| Oct 7, 2024 | 1,240.00 | 1,245.00 | 1,228.00 | 1,245.00 | 1,244.65 | 308,907 |
| Oct 4, 2024 | 1,236.00 | 1,247.00 | 1,222.00 | 1,239.00 | 1,238.65 | 233,627 |
| Oct 3, 2024 | 1,250.00 | 1,256.00 | 1,231.00 | 1,237.00 | 1,236.65 | 322,240 |
| Oct 2, 2024 | 1,226.00 | 1,265.00 | 1,217.00 | 1,247.00 | 1,246.65 | 384,189 |
| Oct 1, 2024 | 1,270.00 | 1,279.00 | 1,220.00 | 1,220.00 | 1,219.65 | 871,312 |
| Sep 30, 2024 | 1,339.00 | 1,339.00 | 1,250.00 | 1,250.00 | 1,249.65 | 101,255 |
| Sep 27, 2024 | 1,311.00 | 1,314.00 | 1,282.00 | 1,282.00 | 1,281.64 | 258,520 |
| Sep 26, 2024 | 1,342.00 | 1,342.00 | 1,292.00 | 1,316.00 | 1,315.63 | 210,685 |
| Sep 25, 2024 | 1,286.00 | 1,350.00 | 1,271.00 | 1,285.00 | 1,284.64 | 685,980 |
| Sep 23, 2024 | 1,266.00 | 1,308.00 | 1,266.00 | 1,291.00 | 1,290.63 | 161,190 |
| Sep 20, 2024 | 1,283.00 | 1,299.00 | 1,261.00 | 1,266.00 | 1,265.64 | 626,788 |
| Sep 19, 2024 | 1,234.00 | 1,290.00 | 1,232.00 | 1,277.00 | 1,276.64 | 441,889 |
| Sep 18, 2024 | 1,243.00 | 1,256.00 | 1,222.00 | 1,223.00 | 1,222.65 | 494,819 |
| Sep 17, 2024 | 1,192.00 | 1,245.00 | 1,192.00 | 1,245.00 | 1,244.65 | 350,003 |
| Sep 16, 2024 | 1,207.00 | 1,207.00 | 1,196.00 | 1,197.00 | 1,196.66 | 65,461 |
| Sep 13, 2024 | 1,212.00 | 1,235.00 | 1,198.00 | 1,208.00 | 1,207.66 | 383,662 |
| Sep 12, 2024 | 1,199.00 | 1,221.00 | 1,188.00 | 1,192.00 | 1,191.66 | 290,361 |
| Sep 11, 2024 | 1,223.00 | 1,223.00 | 1,185.00 | 1,192.00 | 1,191.66 | 764,210 |
| Sep 10, 2024 | 1,203.00 | 1,241.00 | 1,194.00 | 1,203.00 | 1,202.66 | 162,026 |
| Sep 9, 2024 | 1,200.00 | 1,208.00 | 1,193.00 | 1,205.00 | 1,204.66 | 400,248 |
| Sep 6, 2024 | 1,220.00 | 1,220.00 | 1,187.00 | 1,187.00 | 1,186.66 | 192,286 |
| Sep 5, 2024 | 1,173.00 | 1,225.00 | 1,171.00 | 1,210.00 | 1,209.66 | 569,591 |
| Sep 4, 2024 | 1,189.00 | 1,192.00 | 1,169.00 | 1,173.00 | 1,172.67 | 269,949 |
| Sep 3, 2024 | 1,196.00 | 1,207.00 | 1,190.00 | 1,190.00 | 1,189.66 | 493,054 |
| Sep 2, 2024 | 1,185.00 | 1,213.00 | 1,182.00 | 1,196.00 | 1,195.66 | 1,364,171 |
| Aug 30, 2024 | 1,197.00 | 1,199.00 | 1,181.00 | 1,189.00 | 1,188.66 | 113,469 |
| Aug 29, 2024 | 1,187.00 | 1,188.00 | 1,166.00 | 1,183.00 | 1,182.66 | 2,570,694 |
| Aug 28, 2024 | 1,179.00 | 1,180.00 | 1,160.00 | 1,174.00 | 1,173.67 | 663,516 |
| Aug 27, 2024 | 1,165.00 | 1,174.00 | 1,147.00 | 1,171.00 | 1,170.67 | 533,487 |
| Aug 26, 2024 | 1,198.00 | 1,198.00 | 1,152.00 | 1,161.00 | 1,160.67 | 248,354 |
| Aug 23, 2024 | 1,147.00 | 1,180.00 | 1,140.00 | 1,171.00 | 1,170.67 | 559,302 |
| Aug 22, 2024 | 1,151.00 | 1,168.00 | 1,141.00 | 1,158.00 | 1,157.67 | 126,711 |
| Aug 21, 2024 | 1,172.00 | 1,180.00 | 1,151.00 | 1,151.00 | 1,150.67 | 149,169 |
| Aug 20, 2024 | 1,177.00 | 1,191.00 | 1,166.00 | 1,180.00 | 1,179.67 | 440,024 |
| Aug 19, 2024 | 1,196.00 | 1,196.00 | 1,170.00 | 1,177.00 | 1,176.67 | 538,467 |
| Aug 16, 2024 | 1,184.00 | 1,194.00 | 1,150.00 | 1,150.00 | 1,149.67 | 366,251 |
| Aug 15, 2024 | 1,151.00 | 1,187.00 | 1,151.00 | 1,169.00 | 1,168.67 | 148,112 |
| Aug 14, 2024 | 1,122.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,179.67 | 1,261,914 |
| Aug 13, 2024 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,124.68 | 224,423 |
| Aug 12, 2024 | 1,090.00 | 1,135.00 | 1,090.00 | 1,120.00 | 1,119.68 | 94,435 |
| Aug 8, 2024 | 1,098.00 | 1,123.00 | 1,082.00 | 1,123.00 | 1,122.68 | 229,680 |
| Aug 7, 2024 | 1,091.00 | 1,099.00 | 1,091.00 | 1,094.00 | 1,093.69 | 5,068 |
| Aug 6, 2024 | 1,118.00 | 1,120.00 | 1,091.00 | 1,091.00 | 1,090.69 | 342,824 |
| Aug 5, 2024 | 1,110.00 | 1,115.00 | 1,083.00 | 1,113.00 | 1,112.68 | 328,749 |
| Aug 2, 2024 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,109.68 | 398,689 |
| Aug 1, 2024 | 1,127.00 | 1,140.00 | 1,114.00 | 1,115.00 | 1,114.68 | 1,881,202 |
| Jul 31, 2024 | 1,112.00 | 1,126.00 | 1,103.00 | 1,126.00 | 1,125.68 | 329,671 |
| Jul 30, 2024 | 1,123.00 | 1,126.00 | 1,112.00 | 1,120.00 | 1,119.68 | 338,705 |
| Jul 29, 2024 | 1,130.00 | 1,130.00 | 1,112.00 | 1,120.00 | 1,119.68 | 985,226 |
| Jul 26, 2024 | 1,119.00 | 1,121.00 | 1,097.00 | 1,104.00 | 1,103.69 | 397,993 |
| Jul 25, 2024 | 1,094.00 | 1,119.00 | 1,093.00 | 1,119.00 | 1,118.68 | 715,963 |
| Jul 24, 2024 | 40.00 Dividend | |||||
| Jul 24, 2024 | 1,130.00 | 1,117.00 | 1,081.00 | 1,110.00 | 1,109.68 | 912,570 |
| Jul 23, 2024 | 1,140.00 | 1,151.00 | 1,130.00 | 1,130.00 | 1,129.28 | 681,472 |
| Jul 22, 2024 | 1,142.00 | 1,153.00 | 1,135.00 | 1,150.00 | 1,149.27 | 1,174,269 |
| Jul 19, 2024 | 1,121.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,139.27 | 691,107 |
| Jul 18, 2024 | 1,116.00 | 1,142.00 | 1,113.00 | 1,142.00 | 1,141.27 | 1,989,960 |
| Jul 17, 2024 | 1,117.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,109.29 | 228,365 |
| Jul 16, 2024 | 1,135.00 | 1,136.00 | 1,118.00 | 1,120.00 | 1,119.29 | 121,015 |
| Jul 15, 2024 | 1,130.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,134.28 | 298,718 |
| Jul 12, 2024 | 1,137.00 | 1,150.00 | 1,124.00 | 1,141.00 | 1,140.27 | 530,710 |
| Jul 11, 2024 | 1,130.00 | 1,131.00 | 1,121.00 | 1,129.00 | 1,128.28 | 318,092 |
| Jul 10, 2024 | 1,120.00 | 1,136.00 | 1,120.00 | 1,135.00 | 1,134.28 | 443,002 |
| Jul 9, 2024 | 1,139.00 | 1,149.00 | 1,118.00 | 1,149.00 | 1,148.27 | 452,215 |
| Jul 8, 2024 | 1,140.00 | 1,140.00 | 1,124.00 | 1,129.00 | 1,128.28 | 902,702 |
| Jul 5, 2024 | 1,138.00 | 1,144.00 | 1,130.00 | 1,133.00 | 1,132.28 | 316,920 |
| Jul 4, 2024 | 1,145.00 | 1,153.00 | 1,132.00 | 1,153.00 | 1,152.26 | 783,979 |
| Jul 3, 2024 | 1,123.00 | 1,148.00 | 1,104.00 | 1,148.00 | 1,147.27 | 1,181,626 |
| Jul 2, 2024 | 1,150.00 | 1,150.00 | 1,105.00 | 1,137.00 | 1,136.27 | 3,202,044 |
| Jul 1, 2024 | 1,125.00 | 1,154.00 | 1,125.00 | 1,138.00 | 1,137.27 | 2,646,456 |
| Jun 28, 2024 | 1,080.00 | 1,129.00 | 1,079.00 | 1,107.00 | 1,106.29 | 811,135 |
| Jun 27, 2024 | 1,107.00 | 1,107.00 | 1,080.00 | 1,085.00 | 1,084.31 | 49,835 |
| Jun 26, 2024 | 1,143.00 | 1,143.00 | 1,109.00 | 1,109.00 | 1,108.29 | 66,836 |
| Jun 25, 2024 | 1,161.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,149.27 | 70,893 |
| Jun 24, 2024 | 1,150.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,149.27 | 542,488 |
| Jun 21, 2024 | 1,140.00 | 1,158.00 | 1,136.00 | 1,150.00 | 1,149.27 | 2,461,102 |
| Jun 20, 2024 | 1,187.00 | 1,187.00 | 1,130.00 | 1,144.00 | 1,143.27 | 110,886 |
| Jun 19, 2024 | 1,110.00 | 1,183.00 | 1,110.00 | 1,177.00 | 1,176.25 | 456,025 |
| Jun 18, 2024 | 1,112.00 | 1,146.00 | 1,111.00 | 1,142.00 | 1,141.27 | 460,231 |
| Jun 14, 2024 | 1,082.00 | 1,112.00 | 1,079.00 | 1,108.00 | 1,107.29 | 1,254,134 |
| Jun 13, 2024 | 1,081.00 | 1,081.00 | 1,061.00 | 1,074.00 | 1,073.32 | 21,868 |
| Jun 12, 2024 | 1,080.00 | 1,080.00 | 1,038.00 | 1,078.00 | 1,077.31 | 77,892 |
| Jun 11, 2024 | 1,049.00 | 1,080.00 | 1,028.00 | 1,069.00 | 1,068.32 | 182,693 |
| Jun 10, 2024 | 1,077.00 | 1,077.00 | 1,036.00 | 1,041.00 | 1,040.34 | 84,631 |
| Jun 7, 2024 | 1,077.00 | 1,081.00 | 1,058.00 | 1,070.00 | 1,069.32 | 198,066 |
| Jun 6, 2024 | 1,066.00 | 1,072.00 | 1,055.00 | 1,067.00 | 1,066.32 | 316,324 |
| Jun 5, 2024 | 1,070.00 | 1,076.00 | 1,061.00 | 1,070.00 | 1,069.32 | 106,454 |
| Jun 4, 2024 | 1,070.00 | 1,088.00 | 1,070.00 | 1,070.00 | 1,069.32 | 134,624 |
| Jun 3, 2024 | 1,065.00 | 1,089.00 | 1,042.00 | 1,089.00 | 1,088.31 | 1,103,848 |
| May 31, 2024 | 1,060.00 | 1,069.00 | 1,043.00 | 1,056.00 | 1,055.33 | 347,344 |
| May 30, 2024 | 1,107.00 | 1,114.00 | 1,068.00 | 1,074.00 | 1,073.32 | 368,420 |
| May 28, 2024 | 1,130.00 | 1,131.00 | 1,101.00 | 1,106.00 | 1,105.29 | 1,401,996 |
| May 27, 2024 | 1,148.00 | 1,148.00 | 1,128.00 | 1,132.00 | 1,131.28 | 228,436 |
| May 24, 2024 | 1,128.00 | 1,141.00 | 1,100.00 | 1,130.00 | 1,129.28 | 2,786,265 |
| May 23, 2024 | 1,177.00 | 1,177.00 | 1,117.00 | 1,136.00 | 1,135.28 | 3,449,037 |
| May 22, 2024 | 1,157.00 | 1,206.00 | 1,155.00 | 1,200.00 | 1,199.23 | 754,016 |
| May 21, 2024 | 1,164.00 | 1,188.00 | 1,164.00 | 1,165.00 | 1,164.26 | 884,899 |
| May 20, 2024 | 1,170.00 | 1,179.00 | 1,144.00 | 1,179.00 | 1,178.25 | 406,943 |
| May 17, 2024 | 1,150.00 | 1,190.00 | 1,150.00 | 1,179.00 | 1,178.25 | 2,373,381 |
| May 16, 2024 | 1,125.00 | 1,157.00 | 1,125.00 | 1,150.00 | 1,149.27 | 313,856 |
| May 15, 2024 | 1,123.00 | 1,144.00 | 1,123.00 | 1,144.00 | 1,143.27 | 965,841 |
| May 14, 2024 | 1,128.00 | 1,135.00 | 1,123.00 | 1,123.00 | 1,122.28 | 427,429 |
| May 13, 2024 | 1,132.00 | 1,139.00 | 1,127.00 | 1,127.00 | 1,126.28 | 201,847 |
| May 10, 2024 | 1,125.00 | 1,138.00 | 1,100.00 | 1,138.00 | 1,137.27 | 1,672,312 |
| May 9, 2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,124.28 | 5,008,098 |
| May 8, 2024 | 1,117.00 | 1,117.00 | 1,104.00 | 1,110.00 | 1,109.29 | 168,639 |
| May 7, 2024 | 1,101.00 | 1,118.00 | 1,100.00 | 1,111.00 | 1,110.29 | 6,557,944 |
| May 6, 2024 | 1,120.00 | 1,115.00 | 1,102.00 | 1,102.00 | 1,101.30 | 328,187 |
| May 3, 2024 | 1,129.00 | 1,138.00 | 1,100.00 | 1,120.00 | 1,119.29 | 1,118,182 |
| May 2, 2024 | 1,130.00 | 1,141.00 | 1,116.00 | 1,116.00 | 1,115.29 | 999,940 |
| Apr 30, 2024 | 1,130.00 | 1,140.00 | 1,110.00 | 1,129.00 | 1,128.28 | 1,339,306 |
| Apr 29, 2024 | 1,130.00 | 1,135.00 | 1,101.00 | 1,122.00 | 1,121.28 | 84,847 |
| Apr 26, 2024 | 1,103.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,134.28 | 595,058 |
| Apr 25, 2024 | 1,120.00 | 1,120.00 | 1,083.00 | 1,100.00 | 1,099.30 | 407,843 |
| Apr 24, 2024 | 1,159.00 | 1,159.00 | 1,100.00 | 1,112.00 | 1,111.29 | 696,045 |
| Apr 23, 2024 | 1,140.00 | 1,160.00 | 1,130.00 | 1,156.00 | 1,155.26 | 386,675 |
| Apr 22, 2024 | 1,123.00 | 1,143.00 | 1,103.00 | 1,138.00 | 1,137.27 | 299,881 |
| Apr 19, 2024 | 1,107.00 | 1,123.00 | 1,108.00 | 1,123.00 | 1,122.28 | 31,047 |
| Apr 18, 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,119.29 | 544,206 |
| Apr 17, 2024 | 1,073.00 | 1,096.00 | 1,072.00 | 1,090.00 | 1,089.30 | 601,680 |