Unlock stock picks and a broker-level newsfeed that powers Wall Street.
180.00
+6.00
+(3.45%)
At close: 12:51:38 PM GMT+3
Currency in KWF 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 177.00 | 180.00 | 166.00 | 180.00 | 180.00 | 12,531 |
| Mar 11, 2025 | 176.00 | 176.00 | 162.00 | 174.00 | 174.00 | 80,030 |
| Mar 10, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Mar 9, 2025 | 176.00 | 185.00 | 176.00 | 185.00 | 185.00 | 4,010 |
| Mar 6, 2025 | 176.00 | 185.00 | 176.00 | 185.00 | 185.00 | 1,502 |
| Mar 5, 2025 | 172.00 | 185.00 | 172.00 | 185.00 | 185.00 | 2,210 |
| Mar 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2,550 |
| Mar 3, 2025 | 179.00 | 185.00 | 178.00 | 185.00 | 185.00 | 3,460 |
| Mar 2, 2025 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 3,425 |
| Feb 24, 2025 | 178.00 | 187.00 | 171.00 | 187.00 | 187.00 | 152 |
| Feb 23, 2025 | 177.00 | 189.00 | 171.00 | 187.00 | 187.00 | 41,861 |
| Feb 20, 2025 | 186.00 | 198.00 | 177.00 | 177.00 | 177.00 | 252,475 |
| Feb 19, 2025 | 173.00 | 198.00 | 173.00 | 186.00 | 186.00 | 636,395 |
| Feb 18, 2025 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | 16,585 |
| Feb 17, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 45,950 |
| Feb 16, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 73,000 |
| Feb 13, 2025 | 162.00 | 166.00 | 160.00 | 164.00 | 164.00 | 10,655 |
| Feb 12, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 350 |
| Feb 11, 2025 | 168.00 | 168.00 | 161.00 | 162.00 | 162.00 | 22,500 |
| Feb 10, 2025 | 165.00 | 174.00 | 160.00 | 163.00 | 163.00 | 212,876 |
| Feb 9, 2025 | 164.00 | 174.00 | 158.00 | 165.00 | 165.00 | 102,072 |
| Feb 6, 2025 | 163.00 | 163.00 | 156.00 | 159.00 | 159.00 | 20,870 |
| Feb 5, 2025 | 152.00 | 173.00 | 151.00 | 162.00 | 162.00 | 439,411 |
| Feb 4, 2025 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 8,600 |
| Feb 3, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 9,563 |
| Feb 2, 2025 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 47,453 |
| Jan 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 800 |
| Jan 28, 2025 | 152.00 | 155.00 | 151.00 | 154.00 | 154.00 | 6,035 |
| Jan 27, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4,000 |
| Jan 26, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 15,400 |
| Jan 23, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 997 |
| Jan 22, 2025 | 156.00 | 156.00 | 152.00 | 154.00 | 154.00 | 45,003 |
| Jan 21, 2025 | 150.00 | 156.00 | 150.00 | 156.00 | 156.00 | 423 |
| Jan 20, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 1,050 |
| Jan 19, 2025 | 155.00 | 154.00 | 155.00 | 154.00 | 154.00 | 17,251 |
| Jan 16, 2025 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 9,050 |
| Jan 15, 2025 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 77,800 |
| Jan 14, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jan 13, 2025 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 11,467 |
| Jan 12, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,000 |
| Jan 9, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 2,500 |
| Jan 8, 2025 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | 9,475 |
| Jan 7, 2025 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 29,160 |
| Jan 6, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 5,760 |
| Jan 5, 2025 | 161.00 | 162.00 | 150.00 | 156.00 | 156.00 | 107,500 |
| Dec 31, 2024 | 167.00 | 167.00 | 152.00 | 155.00 | 155.00 | 212,086 |
| Dec 30, 2024 | 162.00 | 166.00 | 159.00 | 166.00 | 166.00 | 47,429 |
| Dec 29, 2024 | 165.00 | 168.00 | 162.00 | 167.00 | 167.00 | 46,070 |
| Dec 26, 2024 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 35,051 |
| Dec 25, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Dec 24, 2024 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 31,000 |
| Dec 23, 2024 | 166.00 | 168.00 | 162.00 | 166.00 | 166.00 | 29,811 |
| Dec 22, 2024 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 4,693 |
| Dec 19, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 21,000 |
| Dec 18, 2024 | 159.00 | 169.00 | 157.00 | 167.00 | 167.00 | 121,613 |
| Dec 17, 2024 | 155.00 | 168.00 | 155.00 | 157.00 | 157.00 | 321,115 |
| Dec 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 250 |
| Dec 15, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 750 |
| Dec 12, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 300 |
| Dec 11, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 2,050 |
| Dec 10, 2024 | 150.00 | 157.00 | 149.00 | 157.00 | 157.00 | 32,703 |
| Dec 9, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 14,020 |
| Dec 8, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,740 |
| Dec 5, 2024 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 93,501 |
| Dec 4, 2024 | 154.00 | 161.00 | 153.00 | 157.00 | 157.00 | 109,730 |
| Dec 3, 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 1,600 |
| Dec 2, 2024 | 157.00 | 161.00 | 154.00 | 161.00 | 161.00 | 51,622 |
| Nov 28, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 714 |
| Nov 27, 2024 | 157.00 | 164.00 | 157.00 | 158.00 | 158.00 | 6,586 |
| Nov 26, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 25, 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 1,771 |
| Nov 24, 2024 | 164.00 | 164.00 | 156.00 | 163.00 | 163.00 | 2,063 |
| Nov 21, 2024 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 5,230 |
| Nov 20, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 106 |
| Nov 19, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,000 |
| Nov 18, 2024 | 170.00 | 170.00 | 159.00 | 166.00 | 166.00 | 56,074 |
| Nov 17, 2024 | 164.00 | 175.00 | 164.00 | 167.00 | 167.00 | 111,365 |
| Nov 14, 2024 | 155.00 | 160.00 | 152.00 | 160.00 | 160.00 | 36,419 |
| Nov 13, 2024 | 165.00 | 165.00 | 157.00 | 157.00 | 157.00 | 9,838 |
| Nov 12, 2024 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 24,561 |
| Nov 11, 2024 | 154.00 | 162.00 | 153.00 | 160.00 | 160.00 | 122,857 |
| Nov 10, 2024 | 157.00 | 164.00 | 151.00 | 159.00 | 159.00 | 103,013 |
| Nov 7, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 6, 2024 | 158.00 | 165.00 | 154.00 | 165.00 | 165.00 | 135,793 |
| Nov 5, 2024 | 156.00 | 166.00 | 156.00 | 166.00 | 166.00 | 11,500 |
| Nov 4, 2024 | 166.00 | 166.00 | 157.00 | 162.00 | 162.00 | 6,600 |
| Nov 3, 2024 | 163.00 | 166.00 | 155.00 | 165.00 | 165.00 | 44,615 |
| Oct 31, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 40 |
| Oct 30, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Oct 29, 2024 | 153.00 | 164.00 | 153.00 | 162.00 | 162.00 | 112,888 |
| Oct 28, 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 1,570 |
| Oct 27, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Oct 24, 2024 | 150.00 | 152.00 | 147.00 | 152.00 | 152.00 | 42,703 |
| Oct 23, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20,900 |
| Oct 22, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Oct 21, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Oct 20, 2024 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | 19,348 |
| Oct 17, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Oct 16, 2024 | 158.00 | 164.00 | 151.00 | 156.00 | 156.00 | 168,796 |
| Oct 15, 2024 | 153.00 | 160.00 | 147.00 | 151.00 | 151.00 | 138,400 |
| Oct 14, 2024 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 66,452 |
| Oct 13, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 250 |
| Oct 10, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 413 |
| Oct 9, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 6,300 |
| Oct 8, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 26,610 |
| Oct 7, 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 1,000 |
| Oct 6, 2024 | 148.00 | 151.00 | 145.00 | 151.00 | 151.00 | 24,462 |
| Oct 3, 2024 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 17,726 |
| Oct 2, 2024 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 20,000 |
| Oct 1, 2024 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 11,396 |
| Sep 30, 2024 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 52,202 |
| Sep 29, 2024 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 703 |
| Sep 26, 2024 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 20,303 |
| Sep 25, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,750 |
| Sep 24, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,985 |
| Sep 23, 2024 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | 43,610 |
| Sep 22, 2024 | 148.00 | 158.00 | 148.00 | 156.00 | 156.00 | 114,212 |
| Sep 19, 2024 | 156.00 | 163.00 | 147.00 | 147.00 | 147.00 | 547,146 |
| Sep 18, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Sep 17, 2024 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 11,811 |
| Sep 16, 2024 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 73,451 |
| Sep 12, 2024 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 459,806 |
| Sep 11, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2,000 |
| Sep 10, 2024 | 161.00 | 164.00 | 160.00 | 164.00 | 164.00 | 49,618 |
| Sep 9, 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 28,645 |
| Sep 8, 2024 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 29,955 |
| Sep 5, 2024 | 163.00 | 168.00 | 160.00 | 162.00 | 162.00 | 149,403 |
| Sep 4, 2024 | 165.00 | 172.00 | 163.00 | 163.00 | 163.00 | 322,345 |
| Sep 3, 2024 | 168.00 | 170.00 | 162.00 | 168.00 | 168.00 | 19,123 |
| Sep 2, 2024 | 164.00 | 169.00 | 161.00 | 163.00 | 163.00 | 28,295 |
| Sep 1, 2024 | 168.00 | 170.00 | 164.00 | 169.00 | 169.00 | 15,028 |
| Aug 29, 2024 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 5,005 |
| Aug 28, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 24,280 |
| Aug 27, 2024 | 164.00 | 169.00 | 159.00 | 165.00 | 165.00 | 45,550 |
| Aug 26, 2024 | 163.00 | 165.00 | 158.00 | 165.00 | 165.00 | 27,212 |
| Aug 25, 2024 | 167.00 | 172.00 | 155.00 | 160.00 | 160.00 | 113,408 |
| Aug 22, 2024 | 173.00 | 173.00 | 164.00 | 169.00 | 169.00 | 20,563 |
| Aug 21, 2024 | 172.00 | 180.00 | 167.00 | 167.00 | 167.00 | 252,429 |
| Aug 20, 2024 | 174.00 | 174.00 | 164.00 | 171.00 | 171.00 | 14,756 |
| Aug 19, 2024 | 150.00 | 174.00 | 150.00 | 165.00 | 165.00 | 156,145 |
| Aug 18, 2024 | 150.00 | 155.00 | 148.00 | 155.00 | 155.00 | 125,741 |
| Aug 15, 2024 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | 64,407 |
| Aug 14, 2024 | 151.00 | 154.00 | 138.00 | 153.00 | 153.00 | 117,803 |
| Aug 13, 2024 | 156.00 | 156.00 | 148.00 | 151.00 | 151.00 | 30,202 |
| Aug 12, 2024 | 156.00 | 158.00 | 148.00 | 156.00 | 156.00 | 37,777 |
| Aug 11, 2024 | 155.00 | 160.00 | 149.00 | 149.00 | 149.00 | 94,185 |
| Aug 8, 2024 | 157.00 | 160.00 | 150.00 | 155.00 | 155.00 | 15,011 |
| Aug 7, 2024 | 164.00 | 164.00 | 154.00 | 157.00 | 157.00 | 41,303 |
| Aug 6, 2024 | 157.00 | 165.00 | 152.00 | 164.00 | 164.00 | 18,021 |
| Aug 5, 2024 | 166.00 | 166.00 | 151.00 | 165.00 | 165.00 | 90 |
| Aug 4, 2024 | 165.00 | 167.00 | 154.00 | 166.00 | 166.00 | 124,986 |
| Aug 1, 2024 | 161.00 | 171.00 | 151.00 | 168.00 | 168.00 | 75,567 |
| Jul 31, 2024 | 172.00 | 172.00 | 161.00 | 161.00 | 161.00 | 37,111 |
| Jul 30, 2024 | 173.00 | 174.00 | 163.00 | 172.00 | 172.00 | 33,226 |
| Jul 29, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3,400 |
| Jul 28, 2024 | 178.00 | 178.00 | 170.00 | 177.00 | 177.00 | 20,101 |
| Jul 25, 2024 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | 11,250 |
| Jul 24, 2024 | 178.00 | 180.00 | 171.00 | 178.00 | 178.00 | 13,371 |
| Jul 23, 2024 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 26,016 |
| Jul 22, 2024 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 14,884 |
| Jul 21, 2024 | 180.00 | 180.00 | 168.00 | 172.00 | 172.00 | 87,788 |
| Jul 18, 2024 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | 130,825 |
| Jul 17, 2024 | 180.00 | 181.00 | 173.00 | 180.00 | 180.00 | 72,152 |
| Jul 16, 2024 | 182.00 | 183.00 | 177.00 | 181.00 | 181.00 | 11,286 |
| Jul 15, 2024 | 180.00 | 183.00 | 176.00 | 181.00 | 181.00 | 47,595 |
| Jul 14, 2024 | 182.00 | 185.00 | 176.00 | 185.00 | 185.00 | 17,314 |
| Jul 11, 2024 | 174.00 | 185.00 | 174.00 | 180.00 | 180.00 | 32,788 |
| Jul 10, 2024 | 187.00 | 188.00 | 174.00 | 183.00 | 183.00 | 5,980 |
| Jul 9, 2024 | 175.00 | 190.00 | 173.00 | 177.00 | 177.00 | 21,251 |
| Jul 8, 2024 | 192.00 | 194.00 | 177.00 | 181.00 | 181.00 | 110,006 |
| Jul 4, 2024 | 190.00 | 198.00 | 190.00 | 195.00 | 195.00 | 46,674 |
| Jul 3, 2024 | 184.00 | 192.00 | 184.00 | 191.00 | 191.00 | 8,485 |
| Jul 2, 2024 | 193.00 | 193.00 | 187.00 | 193.00 | 193.00 | 1,621 |
| Jul 1, 2024 | 186.00 | 198.00 | 175.00 | 196.00 | 196.00 | 70,402 |
| Jun 30, 2024 | 189.00 | 194.00 | 181.00 | 181.00 | 181.00 | 98,368 |
| Jun 27, 2024 | 195.00 | 195.00 | 182.00 | 183.00 | 183.00 | 330,246 |
| Jun 26, 2024 | 201.00 | 201.00 | 186.00 | 187.00 | 187.00 | 53,306 |
| Jun 25, 2024 | 200.00 | 210.00 | 185.00 | 201.00 | 201.00 | 106,014 |
| Jun 24, 2024 | 212.00 | 212.00 | 188.00 | 188.00 | 188.00 | 37,872 |
| Jun 23, 2024 | 212.00 | 213.00 | 195.00 | 197.00 | 197.00 | 50,808 |
| Jun 20, 2024 | 177.00 | 211.00 | 176.00 | 204.00 | 204.00 | 613,097 |
| Jun 19, 2024 | 210.00 | 218.00 | 185.00 | 185.00 | 185.00 | 474,304 |
| Jun 13, 2024 | 225.00 | 225.00 | 202.00 | 209.00 | 209.00 | 272,009 |
| Jun 12, 2024 | 176.00 | 248.00 | 176.00 | 212.00 | 212.00 | 2,256,310 |
| Jun 11, 2024 | 144.00 | 188.00 | 144.00 | 172.00 | 172.00 | 1,269,664 |
| Jun 10, 2024 | 138.00 | 156.00 | 134.00 | 142.00 | 142.00 | 553,499 |
| Jun 9, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 6,196 |
| Jun 6, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Jun 5, 2024 | 132.00 | 138.00 | 132.00 | 138.00 | 138.00 | 5,617 |
| Jun 4, 2024 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 5,000 |
| Jun 3, 2024 | 133.00 | 137.00 | 131.00 | 136.00 | 136.00 | 16,710 |
| Jun 2, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| May 30, 2024 | 130.00 | 137.00 | 129.00 | 137.00 | 137.00 | 43,583 |
| May 29, 2024 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | 74,800 |
| May 28, 2024 | 130.00 | 133.00 | 127.00 | 133.00 | 133.00 | 50,099 |
| May 27, 2024 | 138.00 | 138.00 | 130.00 | 132.00 | 132.00 | 69,164 |
| May 26, 2024 | 133.00 | 145.00 | 133.00 | 136.00 | 136.00 | 328,859 |
| May 23, 2024 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 45,042 |
| May 22, 2024 | 128.00 | 135.00 | 128.00 | 134.00 | 134.00 | 57,487 |
| May 21, 2024 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 18,803 |
| May 20, 2024 | 132.00 | 135.00 | 129.00 | 130.00 | 130.00 | 90,433 |
| May 19, 2024 | 131.00 | 139.00 | 127.00 | 130.00 | 130.00 | 130 |
| May 16, 2024 | 131.00 | 134.00 | 127.00 | 127.00 | 127.00 | 46,914 |
| May 15, 2024 | 127.00 | 131.00 | 127.00 | 131.00 | 131.00 | 27,197 |
| May 14, 2024 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 2,450 |
| May 13, 2024 | 127.00 | 131.00 | 126.00 | 131.00 | 131.00 | 16,603 |
| May 12, 2024 | 128.00 | 132.00 | 127.00 | 132.00 | 132.00 | 24,660 |
| May 9, 2024 | 132.00 | 133.00 | 126.00 | 132.00 | 132.00 | 7,239 |
| May 8, 2024 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 6,726 |
| May 7, 2024 | 134.00 | 134.00 | 126.00 | 132.00 | 132.00 | 25,574 |
| May 6, 2024 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | 17,100 |
| May 5, 2024 | 135.00 | 135.00 | 126.00 | 126.00 | 126.00 | 79,040 |
| May 2, 2024 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 28,524 |
| May 1, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Apr 30, 2024 | 134.00 | 139.00 | 133.00 | 139.00 | 139.00 | 83,443 |
| Apr 29, 2024 | 132.00 | 140.00 | 132.00 | 140.00 | 140.00 | 39,391 |
| Apr 28, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 25, 2024 | 131.00 | 138.00 | 130.00 | 138.00 | 138.00 | 10,010 |
| Apr 24, 2024 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 19,000 |
| Apr 23, 2024 | 136.00 | 139.00 | 130.00 | 138.00 | 138.00 | 8,551 |
| Apr 22, 2024 | 128.00 | 137.00 | 126.00 | 130.00 | 130.00 | 44,830 |
| Apr 21, 2024 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | 64,749 |
| Apr 18, 2024 | 124.00 | 141.00 | 124.00 | 127.00 | 127.00 | 91,283 |
| Apr 17, 2024 | 123.00 | 134.00 | 123.00 | 129.00 | 129.00 | 77,550 |
| Apr 16, 2024 | 141.00 | 146.00 | 112.00 | 129.00 | 129.00 | 514,454 |
| Apr 15, 2024 | 150.00 | 155.00 | 141.00 | 141.00 | 141.00 | 177,350 |
| Apr 14, 2024 | 150.00 | 159.00 | 147.00 | 157.00 | 157.00 | 4,557 |
| Apr 8, 2024 | 151.00 | 166.00 | 150.00 | 150.00 | 150.00 | 66,895 |
| Apr 3, 2024 | 178.00 | 178.00 | 163.00 | 163.00 | 163.00 | 66,917 |
| Apr 2, 2024 | 164.00 | 173.00 | 164.00 | 173.00 | 173.00 | 1,440 |
| Apr 1, 2024 | 165.00 | 171.00 | 163.00 | 167.00 | 167.00 | 11,896 |
| Mar 31, 2024 | 180.00 | 186.00 | 164.00 | 171.00 | 171.00 | 121,912 |
| Mar 28, 2024 | 175.00 | 189.00 | 172.00 | 172.00 | 172.00 | 569,178 |
| Mar 27, 2024 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 581 |
| Mar 26, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Mar 24, 2024 | 177.00 | 177.00 | 169.00 | 176.00 | 176.00 | 305 |
| Mar 21, 2024 | 178.00 | 178.00 | 170.00 | 177.00 | 177.00 | 66,200 |
| Mar 20, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Mar 19, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Mar 18, 2024 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 500 |
| Mar 17, 2024 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 39,250 |
| Mar 14, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 400 |
| Mar 13, 2024 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | 14,066 |
| Mar 12, 2024 | 172.00 | 175.00 | 170.00 | 170.00 | 170.00 | 3,000 |