Saudi - Delayed Quote SAR
Nahdi Medical Company (4164.SR)
122.20
+0.40
+(0.33%)
At close: May 15 at 3:17:46 PM GMT+3
Currency in SAR 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 121.00 | 122.40 | 120.00 | 122.20 | 122.20 | 273,443 |
| May 14, 2025 | 123.00 | 123.40 | 120.80 | 121.80 | 121.80 | 201,075 |
| May 13, 2025 | 122.40 | 123.60 | 121.60 | 123.00 | 123.00 | 312,324 |
| May 12, 2025 | 120.00 | 122.60 | 119.00 | 122.20 | 122.20 | 242,940 |
| May 11, 2025 | 120.80 | 121.00 | 119.20 | 120.60 | 120.60 | 131,427 |
| May 8, 2025 | 120.80 | 122.80 | 119.20 | 121.00 | 121.00 | 300,154 |
| May 7, 2025 | 117.20 | 123.20 | 117.00 | 121.20 | 121.20 | 1,258,913 |
| May 6, 2025 | 113.20 | 113.60 | 112.40 | 113.00 | 113.00 | 36,851 |
| May 5, 2025 | 113.60 | 113.60 | 112.60 | 113.40 | 113.40 | 36,827 |
| May 4, 2025 | 113.60 | 114.00 | 112.80 | 113.60 | 113.60 | 36,203 |
| May 1, 2025 | 113.60 | 114.40 | 112.80 | 114.00 | 114.00 | 114,871 |
| Apr 30, 2025 | 112.80 | 113.60 | 112.00 | 113.60 | 113.60 | 150,110 |
| Apr 29, 2025 | 114.20 | 114.40 | 112.80 | 112.80 | 112.80 | 121,488 |
| Apr 28, 2025 | 114.40 | 114.60 | 113.40 | 113.80 | 113.80 | 98,015 |
| Apr 27, 2025 | 114.60 | 114.60 | 113.60 | 114.40 | 114.40 | 45,509 |
| Apr 24, 2025 | 113.80 | 114.60 | 113.00 | 114.60 | 114.60 | 110,635 |
| Apr 23, 2025 | 114.60 | 114.80 | 112.80 | 114.00 | 114.00 | 171,421 |
| Apr 22, 2025 | 113.00 | 114.20 | 112.00 | 114.20 | 114.20 | 71,422 |
| Apr 21, 2025 | 114.00 | 114.20 | 112.80 | 113.80 | 113.80 | 44,234 |
| Apr 20, 2025 | 114.20 | 115.20 | 113.60 | 114.00 | 114.00 | 56,358 |
| Apr 17, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| Apr 16, 2025 | 114.00 | 114.40 | 113.20 | 114.40 | 114.40 | 96,186 |
| Apr 15, 2025 | 115.00 | 115.00 | 112.80 | 114.20 | 114.20 | 160,800 |
| Apr 14, 2025 | 113.20 | 114.40 | 112.20 | 114.00 | 114.00 | 100,968 |
| Apr 13, 2025 | 113.00 | 113.40 | 112.60 | 113.20 | 113.20 | 68,086 |
| Apr 10, 2025 | 113.00 | 113.60 | 110.80 | 112.60 | 112.60 | 179,917 |
| Apr 9, 2025 | 110.60 | 112.00 | 108.40 | 110.00 | 110.00 | 146,877 |
| Apr 8, 2025 | 111.00 | 113.20 | 110.40 | 110.40 | 110.40 | 316,833 |
| Apr 7, 2025 | 109.00 | 113.40 | 106.00 | 111.00 | 111.00 | 240,706 |
| Apr 6, 2025 | 111.60 | 112.00 | 108.60 | 109.00 | 109.00 | 174,931 |
| Apr 3, 2025 | 114.80 | 116.00 | 114.00 | 116.00 | 116.00 | 79,868 |
| Mar 27, 2025 | 115.20 | 115.80 | 115.00 | 115.20 | 115.20 | 84,143 |
| Mar 26, 2025 | 113.80 | 115.20 | 113.80 | 115.00 | 115.00 | 122,234 |
| Mar 25, 2025 | 113.80 | 114.80 | 113.00 | 113.60 | 113.60 | 72,874 |
| Mar 24, 2025 | 114.60 | 114.60 | 112.40 | 113.80 | 113.80 | 130,472 |
| Mar 23, 2025 | 115.00 | 116.00 | 114.60 | 114.60 | 114.60 | 54,460 |
| Mar 20, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Mar 19, 2025 | 114.20 | 114.20 | 113.40 | 113.60 | 113.60 | 63,449 |
| Mar 18, 2025 | 3 Dividend | |||||
| Mar 18, 2025 | 114.40 | 115.40 | 113.80 | 113.80 | 113.80 | 131,269 |
| Mar 17, 2025 | 117.20 | 118.00 | 116.40 | 117.20 | 114.20 | 175,087 |
| Mar 16, 2025 | 115.40 | 117.80 | 114.80 | 117.40 | 114.39 | 194,612 |
| Mar 13, 2025 | 116.20 | 116.20 | 113.80 | 115.20 | 112.25 | 134,100 |
| Mar 12, 2025 | 116.00 | 116.20 | 114.80 | 115.40 | 112.45 | 93,693 |
| Mar 11, 2025 | 115.80 | 116.60 | 113.40 | 115.80 | 112.84 | 158,063 |
| Mar 10, 2025 | 113.40 | 116.20 | 113.40 | 115.80 | 112.84 | 105,520 |
| Mar 9, 2025 | 113.60 | 118.00 | 111.60 | 118.00 | 114.98 | 100,372 |
| Mar 6, 2025 | 115.80 | 116.20 | 113.20 | 113.20 | 110.30 | 127,917 |
| Mar 5, 2025 | 116.00 | 116.80 | 115.20 | 115.80 | 112.84 | 69,074 |
| Mar 4, 2025 | 116.00 | 117.20 | 115.40 | 116.00 | 113.03 | 72,466 |
| Mar 3, 2025 | 116.80 | 117.40 | 115.00 | 115.80 | 112.84 | 87,734 |
| Mar 2, 2025 | 117.80 | 118.00 | 116.20 | 116.20 | 113.23 | 51,249 |
| Feb 27, 2025 | 117.20 | 118.80 | 117.00 | 117.80 | 114.78 | 397,904 |
| Feb 26, 2025 | 118.00 | 118.20 | 116.00 | 117.20 | 114.20 | 129,517 |
| Feb 25, 2025 | 117.60 | 118.00 | 117.00 | 117.20 | 114.20 | 80,632 |
| Feb 24, 2025 | 117.60 | 119.00 | 117.20 | 117.80 | 114.78 | 96,538 |
| Feb 20, 2025 | 118.20 | 118.60 | 117.60 | 117.60 | 114.59 | 84,910 |
| Feb 19, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 115.37 | - |
| Feb 18, 2025 | 117.80 | 118.40 | 117.60 | 118.40 | 115.37 | 83,128 |
| Feb 17, 2025 | 118.20 | 118.20 | 117.20 | 118.00 | 114.98 | 57,652 |
| Feb 16, 2025 | 118.60 | 119.00 | 118.00 | 118.20 | 115.17 | 61,902 |
| Feb 13, 2025 | 118.20 | 119.00 | 117.80 | 118.40 | 115.37 | 74,771 |
| Feb 12, 2025 | 118.20 | 119.00 | 118.00 | 118.60 | 115.56 | 69,471 |
| Feb 11, 2025 | 118.80 | 119.00 | 118.20 | 118.20 | 115.17 | 59,957 |
| Feb 10, 2025 | 118.40 | 119.00 | 118.20 | 118.80 | 115.76 | 66,584 |
| Feb 9, 2025 | 119.00 | 119.40 | 118.60 | 118.60 | 115.56 | 37,823 |
| Feb 6, 2025 | 119.60 | 119.60 | 118.80 | 119.20 | 116.15 | 79,938 |
| Feb 5, 2025 | 118.40 | 119.80 | 118.40 | 119.20 | 116.15 | 93,188 |
| Feb 4, 2025 | 119.00 | 119.00 | 118.00 | 119.00 | 115.95 | 70,672 |
| Feb 3, 2025 | 119.00 | 119.40 | 118.20 | 119.00 | 115.95 | 94,683 |
| Feb 2, 2025 | 118.00 | 119.20 | 118.00 | 119.20 | 116.15 | 122,826 |
| Jan 30, 2025 | 118.00 | 118.40 | 117.80 | 118.00 | 114.98 | 63,876 |
| Jan 29, 2025 | 118.00 | 118.80 | 117.60 | 118.00 | 114.98 | 63,926 |
| Jan 28, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 114.20 | - |
| Jan 27, 2025 | 117.80 | 118.40 | 117.20 | 117.20 | 114.20 | 113,097 |
| Jan 26, 2025 | 118.20 | 118.60 | 117.80 | 117.80 | 114.78 | 95,230 |
| Jan 23, 2025 | 118.00 | 118.40 | 117.80 | 118.00 | 114.98 | 87,281 |
| Jan 22, 2025 | 119.00 | 119.20 | 118.00 | 118.00 | 114.98 | 108,408 |
| Jan 21, 2025 | 118.80 | 119.20 | 118.20 | 119.00 | 115.95 | 104,203 |
| Jan 20, 2025 | 119.20 | 119.40 | 118.60 | 118.60 | 115.56 | 77,988 |
| Jan 19, 2025 | 118.40 | 119.20 | 118.40 | 119.00 | 115.95 | 83,314 |
| Jan 16, 2025 | 119.00 | 119.60 | 118.20 | 118.20 | 115.17 | 116,872 |
| Jan 15, 2025 | 118.80 | 120.00 | 118.60 | 119.20 | 116.15 | 102,364 |
| Jan 14, 2025 | 117.80 | 119.40 | 117.40 | 119.40 | 116.34 | 84,524 |
| Jan 13, 2025 | 118.60 | 119.00 | 117.60 | 118.00 | 114.98 | 102,432 |
| Jan 12, 2025 | 119.20 | 120.20 | 118.40 | 118.60 | 115.56 | 64,016 |
| Jan 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 116.93 | - |
| Jan 8, 2025 | 120.00 | 120.40 | 118.40 | 120.00 | 116.93 | 144,498 |
| Jan 7, 2025 | 117.80 | 120.00 | 117.20 | 120.00 | 116.93 | 144,299 |
| Jan 6, 2025 | 117.20 | 118.40 | 116.80 | 117.60 | 114.59 | 145,819 |
| Jan 5, 2025 | 117.60 | 117.60 | 116.80 | 117.20 | 114.20 | 35,314 |
| Jan 2, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 114.01 | 55,902 |
| Jan 1, 2025 | 117.60 | 119.00 | 117.40 | 117.40 | 114.39 | 65,270 |
| Dec 31, 2024 | 117.00 | 118.20 | 116.80 | 117.60 | 114.59 | 102,264 |
| Dec 30, 2024 | 117.60 | 117.60 | 116.60 | 116.80 | 113.81 | 57,928 |
| Dec 29, 2024 | 117.00 | 118.20 | 116.60 | 117.20 | 114.20 | 192,928 |
| Dec 26, 2024 | 116.80 | 117.20 | 116.40 | 116.80 | 113.81 | 62,461 |
| Dec 25, 2024 | 116.80 | 117.20 | 116.60 | 116.80 | 113.81 | 45,281 |
| Dec 24, 2024 | 117.60 | 117.60 | 116.60 | 116.60 | 113.62 | 79,294 |
| Dec 23, 2024 | 117.00 | 117.60 | 115.60 | 117.60 | 114.59 | 150,893 |
| Dec 22, 2024 | 118.00 | 119.00 | 116.00 | 116.00 | 113.03 | 96,425 |
| Dec 19, 2024 | 121.00 | 121.20 | 117.40 | 117.40 | 114.39 | 574,253 |
| Dec 18, 2024 | 121.00 | 121.20 | 120.40 | 120.80 | 117.71 | 50,187 |
| Dec 17, 2024 | 121.80 | 121.80 | 120.80 | 120.80 | 117.71 | 61,009 |
| Dec 16, 2024 | 121.00 | 122.00 | 119.80 | 122.00 | 118.88 | 75,728 |
| Dec 15, 2024 | 120.80 | 121.40 | 120.60 | 121.00 | 117.90 | 57,257 |
| Dec 12, 2024 | 122.00 | 122.00 | 120.80 | 120.80 | 117.71 | 53,519 |
| Dec 11, 2024 | 121.00 | 122.40 | 120.80 | 121.00 | 117.90 | 103,003 |
| Dec 10, 2024 | 120.80 | 121.80 | 120.60 | 120.80 | 117.71 | 110,567 |
| Dec 9, 2024 | 121.40 | 122.00 | 120.40 | 120.40 | 117.32 | 71,667 |
| Dec 8, 2024 | 122.80 | 122.80 | 121.40 | 121.40 | 118.29 | 47,158 |
| Dec 5, 2024 | 121.80 | 123.00 | 120.80 | 122.80 | 119.66 | 141,701 |
| Dec 4, 2024 | 119.00 | 121.80 | 118.40 | 121.80 | 118.68 | 136,215 |
| Dec 3, 2024 | 117.80 | 119.00 | 117.00 | 119.00 | 115.95 | 65,456 |
| Dec 2, 2024 | 117.80 | 118.20 | 117.20 | 117.60 | 114.59 | 41,424 |
| Dec 1, 2024 | 116.00 | 118.00 | 115.80 | 117.60 | 114.59 | 119,365 |
| Nov 28, 2024 | 116.00 | 118.00 | 115.80 | 117.60 | 114.59 | 119,365 |
| Nov 27, 2024 | 117.40 | 118.00 | 115.60 | 115.60 | 112.64 | 167,740 |
| Nov 26, 2024 | 118.00 | 118.00 | 116.40 | 117.40 | 114.39 | 119,421 |
| Nov 25, 2024 | 119.20 | 119.20 | 116.40 | 118.00 | 114.98 | 279,138 |
| Nov 24, 2024 | 118.60 | 120.00 | 118.60 | 119.20 | 116.15 | 98,388 |
| Nov 21, 2024 | 119.60 | 119.60 | 117.60 | 118.60 | 115.56 | 168,297 |
| Nov 20, 2024 | 121.00 | 121.20 | 119.40 | 119.80 | 116.73 | 130,516 |
| Nov 19, 2024 | 121.40 | 122.00 | 120.60 | 120.80 | 117.71 | 84,957 |
| Nov 18, 2024 | 122.60 | 122.60 | 120.20 | 121.60 | 118.49 | 89,822 |
| Nov 17, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 120.24 | - |
| Nov 14, 2024 | 124.40 | 124.40 | 122.80 | 123.40 | 120.24 | 109,272 |
| Nov 13, 2024 | 123.00 | 124.40 | 122.00 | 124.40 | 121.22 | 135,247 |
| Nov 12, 2024 | 123.20 | 124.60 | 122.80 | 123.40 | 120.24 | 129,426 |
| Nov 11, 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 119.85 | 82,995 |
| Nov 10, 2024 | 124.60 | 124.80 | 123.80 | 124.00 | 120.83 | 70,765 |
| Nov 7, 2024 | 123.80 | 124.60 | 123.40 | 124.20 | 121.02 | 140,872 |
| Nov 6, 2024 | 123.20 | 124.40 | 122.80 | 122.80 | 119.66 | 147,634 |
| Nov 5, 2024 | 124.00 | 124.60 | 122.80 | 123.40 | 120.24 | 121,089 |
| Nov 4, 2024 | 124.60 | 124.80 | 123.20 | 124.80 | 121.61 | 82,515 |
| Nov 3, 2024 | 123.60 | 125.00 | 123.60 | 124.60 | 121.41 | 147,066 |
| Oct 31, 2024 | 124.40 | 124.40 | 122.80 | 123.40 | 120.24 | 262,020 |
| Oct 30, 2024 | 127.60 | 128.00 | 122.80 | 124.40 | 121.22 | 883,047 |
| Oct 29, 2024 | 129.60 | 129.60 | 128.60 | 129.40 | 126.09 | 63,521 |
| Oct 28, 2024 | 130.60 | 130.60 | 129.40 | 129.60 | 126.28 | 67,176 |
| Oct 27, 2024 | 130.00 | 130.60 | 129.40 | 130.40 | 127.06 | 86,235 |
| Oct 24, 2024 | 128.60 | 129.40 | 128.00 | 129.40 | 126.09 | 73,382 |
| Oct 23, 2024 | 128.80 | 129.60 | 128.40 | 128.60 | 125.31 | 65,777 |
| Oct 22, 2024 | 130.00 | 130.40 | 128.20 | 129.00 | 125.70 | 66,547 |
| Oct 21, 2024 | 129.00 | 130.60 | 129.00 | 130.00 | 126.67 | 62,959 |
| Oct 20, 2024 | 129.60 | 130.20 | 128.60 | 129.00 | 125.70 | 62,837 |
| Oct 17, 2024 | 131.40 | 131.60 | 129.60 | 129.60 | 126.28 | 118,698 |
| Oct 16, 2024 | 129.00 | 131.60 | 128.60 | 131.60 | 128.23 | 330,515 |
| Oct 15, 2024 | 128.60 | 129.60 | 128.00 | 129.60 | 126.28 | 131,788 |
| Oct 14, 2024 | 128.60 | 129.20 | 127.80 | 129.20 | 125.89 | 166,316 |
| Oct 13, 2024 | 128.20 | 129.80 | 128.20 | 128.80 | 125.50 | 111,710 |
| Oct 10, 2024 | 128.00 | 129.20 | 128.00 | 128.00 | 124.72 | 132,500 |
| Oct 9, 2024 | 129.40 | 129.40 | 128.00 | 128.00 | 124.72 | 128,594 |
| Oct 8, 2024 | 129.40 | 129.80 | 128.00 | 129.40 | 126.09 | 81,959 |
| Oct 7, 2024 | 127.20 | 130.00 | 127.20 | 129.40 | 126.09 | 132,633 |
| Oct 6, 2024 | 130.00 | 130.40 | 127.00 | 128.00 | 124.72 | 148,733 |
| Oct 3, 2024 | 130.60 | 131.40 | 129.60 | 129.80 | 126.48 | 134,253 |
| Oct 2, 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 128.04 | - |
| Oct 1, 2024 | 131.40 | 131.80 | 131.00 | 131.40 | 128.04 | 74,817 |
| Sep 30, 2024 | 133.20 | 133.20 | 131.00 | 131.60 | 128.23 | 164,592 |
| Sep 29, 2024 | 133.40 | 133.80 | 132.80 | 133.40 | 129.99 | 141,436 |
| Sep 26, 2024 | 132.20 | 133.60 | 132.00 | 133.40 | 129.99 | 252,807 |
| Sep 25, 2024 | 132.40 | 133.00 | 131.00 | 132.40 | 129.01 | 322,629 |
| Sep 24, 2024 | 133.40 | 133.40 | 131.40 | 132.40 | 129.01 | 178,894 |
| Sep 22, 2024 | 133.00 | 133.20 | 132.00 | 132.60 | 129.21 | 146,654 |
| Sep 19, 2024 | 131.40 | 132.80 | 130.60 | 132.80 | 129.40 | 284,253 |
| Sep 18, 2024 | 130.60 | 131.20 | 130.40 | 130.80 | 127.45 | 51,034 |
| Sep 17, 2024 | 131.00 | 131.20 | 130.20 | 130.60 | 127.26 | 78,459 |
| Sep 16, 2024 | 131.00 | 131.60 | 130.40 | 131.00 | 127.65 | 80,693 |
| Sep 15, 2024 | 133.00 | 133.20 | 131.00 | 131.60 | 128.23 | 103,201 |
| Sep 12, 2024 | 131.60 | 133.00 | 130.00 | 132.40 | 129.01 | 165,261 |
| Sep 11, 2024 | 133.20 | 134.20 | 131.20 | 131.40 | 128.04 | 329,791 |
| Sep 10, 2024 | 131.40 | 133.40 | 130.40 | 132.80 | 129.40 | 4,269,092 |
| Sep 9, 2024 | 129.80 | 130.80 | 129.20 | 130.00 | 126.67 | 135,023 |
| Sep 8, 2024 | 129.60 | 129.80 | 129.00 | 129.60 | 126.28 | 85,053 |
| Sep 5, 2024 | 130.80 | 131.60 | 129.40 | 130.00 | 126.67 | 143,989 |
| Sep 4, 2024 | 131.00 | 131.40 | 129.80 | 130.80 | 127.45 | 222,819 |
| Sep 3, 2024 | 132.40 | 132.60 | 131.40 | 132.00 | 128.62 | 106,993 |
| Sep 2, 2024 | 133.00 | 133.80 | 131.40 | 132.40 | 129.01 | 157,893 |
| Sep 1, 2024 | 133.00 | 133.00 | 131.60 | 133.00 | 129.60 | 80,283 |
| Aug 29, 2024 | 132.60 | 133.00 | 131.80 | 133.00 | 129.60 | 192,692 |
| Aug 28, 2024 | 133.20 | 133.40 | 131.80 | 132.60 | 129.21 | 144,644 |
| Aug 27, 2024 | 134.40 | 134.40 | 132.80 | 133.20 | 129.79 | 159,479 |
| Aug 26, 2024 | 135.00 | 135.60 | 134.40 | 134.40 | 130.96 | 180,693 |
| Aug 25, 2024 | 133.00 | 137.40 | 133.00 | 135.00 | 131.54 | 788,893 |
| Aug 22, 2024 | 133.00 | 133.80 | 132.20 | 132.80 | 129.40 | 226,705 |
| Aug 21, 2024 | 134.00 | 134.40 | 131.80 | 132.60 | 129.21 | 534,604 |
| Aug 20, 2024 | 128.00 | 135.00 | 127.80 | 133.80 | 130.38 | 1,076,618 |
| Aug 19, 2024 | 128.60 | 128.80 | 127.20 | 127.60 | 124.33 | 308,137 |
| Aug 18, 2024 | 128.40 | 129.20 | 127.60 | 128.20 | 124.92 | 222,125 |
| Aug 15, 2024 | 128.40 | 129.20 | 128.00 | 128.40 | 125.11 | 204,005 |
| Aug 14, 2024 | 126.00 | 128.40 | 126.00 | 128.40 | 125.11 | 248,882 |
| Aug 13, 2024 | 126.40 | 127.40 | 126.00 | 126.00 | 122.77 | 190,026 |
| Aug 12, 2024 | 2.5 Dividend | |||||
| Aug 12, 2024 | 126.80 | 126.80 | 125.20 | 126.00 | 122.77 | 159,955 |
| Aug 11, 2024 | 129.00 | 130.00 | 127.40 | 127.80 | 122.09 | 351,349 |
| Aug 8, 2024 | 129.20 | 130.00 | 128.40 | 128.80 | 123.05 | 120,844 |
| Aug 7, 2024 | 130.40 | 130.60 | 128.60 | 129.20 | 123.43 | 254,794 |
| Aug 6, 2024 | 127.00 | 130.40 | 127.00 | 130.40 | 124.58 | 450,614 |
| Aug 5, 2024 | 128.00 | 129.80 | 122.80 | 127.00 | 121.33 | 489,644 |
| Aug 4, 2024 | 130.80 | 131.20 | 128.00 | 128.60 | 122.86 | 243,417 |
| Aug 1, 2024 | 132.00 | 133.20 | 130.80 | 131.60 | 125.72 | 141,851 |
| Jul 31, 2024 | 131.40 | 133.40 | 131.40 | 132.80 | 126.87 | 258,669 |
| Jul 30, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 125.15 | 175,731 |
| Jul 29, 2024 | 132.20 | 132.40 | 131.40 | 132.00 | 126.11 | 89,603 |
| Jul 28, 2024 | 132.00 | 133.00 | 131.60 | 131.80 | 125.91 | 188,178 |
| Jul 25, 2024 | 132.80 | 133.00 | 131.60 | 132.00 | 126.11 | 121,249 |
| Jul 24, 2024 | 133.40 | 133.60 | 132.60 | 132.80 | 126.87 | 97,896 |
| Jul 23, 2024 | 133.00 | 133.40 | 132.60 | 133.40 | 127.44 | 85,645 |
| Jul 22, 2024 | 132.80 | 133.80 | 132.40 | 133.00 | 127.06 | 116,205 |
| Jul 21, 2024 | 133.60 | 133.60 | 132.20 | 132.60 | 126.68 | 127,618 |
| Jul 18, 2024 | 133.60 | 134.00 | 133.00 | 133.60 | 127.63 | 98,419 |
| Jul 17, 2024 | 132.80 | 134.20 | 132.80 | 133.60 | 127.63 | 132,506 |
| Jul 16, 2024 | 133.60 | 133.80 | 132.80 | 133.00 | 127.06 | 173,378 |
| Jul 15, 2024 | 133.40 | 133.60 | 132.40 | 133.60 | 127.63 | 125,013 |
| Jul 14, 2024 | 134.20 | 134.20 | 132.80 | 133.40 | 127.44 | 147,099 |
| Jul 11, 2024 | 133.40 | 133.60 | 132.60 | 133.20 | 127.25 | 97,611 |
| Jul 10, 2024 | 134.00 | 134.20 | 132.40 | 133.40 | 127.44 | 135,444 |
| Jul 9, 2024 | 132.40 | 135.20 | 131.80 | 133.60 | 127.63 | 243,962 |
| Jul 8, 2024 | 132.00 | 132.80 | 131.00 | 132.80 | 126.87 | 148,210 |
| Jul 7, 2024 | 132.00 | 132.80 | 131.60 | 132.40 | 126.49 | 81,655 |
| Jul 4, 2024 | 132.40 | 133.00 | 131.40 | 132.20 | 126.30 | 155,937 |
| Jul 3, 2024 | 132.00 | 132.80 | 131.00 | 132.40 | 126.49 | 220,398 |
| Jul 2, 2024 | 131.80 | 132.20 | 131.00 | 131.20 | 125.34 | 240,629 |
| Jul 1, 2024 | 131.80 | 132.40 | 131.20 | 131.40 | 125.53 | 165,488 |
| Jun 30, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 125.91 | - |
| Jun 27, 2024 | 131.40 | 132.20 | 130.80 | 131.80 | 125.91 | 204,867 |
| Jun 26, 2024 | 131.80 | 132.20 | 131.40 | 131.40 | 125.53 | 79,149 |
| Jun 25, 2024 | 131.00 | 132.00 | 131.00 | 131.40 | 125.53 | 129,397 |
| Jun 24, 2024 | 132.20 | 132.60 | 131.00 | 131.00 | 125.15 | 131,215 |
| Jun 23, 2024 | 131.80 | 133.00 | 131.40 | 132.20 | 126.30 | 102,608 |
| Jun 13, 2024 | 132.00 | 133.00 | 131.20 | 132.00 | 126.11 | 180,206 |
| Jun 12, 2024 | 133.40 | 133.40 | 131.20 | 131.20 | 125.34 | 186,422 |
| Jun 11, 2024 | 134.20 | 134.80 | 132.60 | 132.60 | 126.68 | 218,519 |
| Jun 10, 2024 | 133.00 | 135.00 | 132.60 | 134.20 | 128.21 | 194,237 |
| Jun 9, 2024 | 131.40 | 133.60 | 131.40 | 132.80 | 126.87 | 191,988 |
| Jun 6, 2024 | 132.80 | 132.80 | 131.40 | 131.40 | 125.53 | 147,822 |
| Jun 5, 2024 | 132.20 | 133.00 | 130.80 | 132.20 | 126.30 | 157,748 |
| Jun 4, 2024 | 133.60 | 133.60 | 131.20 | 131.60 | 125.72 | 213,319 |
| Jun 3, 2024 | 134.00 | 134.40 | 133.00 | 133.60 | 127.63 | 203,112 |
| Jun 2, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 127.63 | - |
| May 30, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 127.63 | - |
| May 29, 2024 | 132.40 | 134.00 | 132.00 | 133.60 | 127.63 | 166,148 |
| May 28, 2024 | 133.60 | 133.80 | 132.40 | 132.40 | 126.49 | 108,520 |
| May 27, 2024 | 133.80 | 134.00 | 132.20 | 133.60 | 127.63 | 235,630 |
| May 26, 2024 | 134.80 | 135.00 | 133.40 | 133.80 | 127.82 | 139,523 |
| May 23, 2024 | 134.20 | 135.20 | 133.40 | 134.80 | 128.78 | 218,911 |
| May 22, 2024 | 134.00 | 135.00 | 132.80 | 134.40 | 128.40 | 156,571 |
| May 21, 2024 | 133.80 | 134.80 | 133.20 | 133.80 | 127.82 | 160,577 |
| May 20, 2024 | 134.00 | 134.00 | 132.60 | 133.60 | 127.63 | 269,566 |
| May 19, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 129.35 | - |
| May 16, 2024 | 136.80 | 137.20 | 134.00 | 135.40 | 129.35 | 305,054 |
| May 15, 2024 | 136.00 | 138.80 | 135.00 | 136.80 | 130.69 | 608,878 |