Kuwait KWF
Ali Al-Ghanim Sons Automotive Company K.S.C.P. (ALG.KW)
1,141.00
+5.00
+(0.44%)
At close: May 15 at 12:44:12 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 1,140.00 | 1,150.00 | 1,129.00 | 1,141.00 | 1,141.00 | 2,217,470 |
| May 14, 2025 | 1,145.00 | 1,145.00 | 1,124.00 | 1,136.00 | 1,136.00 | 1,065,974 |
| May 13, 2025 | 1,150.00 | 1,155.00 | 1,129.00 | 1,137.00 | 1,137.00 | 1,259,152 |
| May 12, 2025 | 1,090.00 | 1,144.00 | 1,076.00 | 1,140.00 | 1,140.00 | 1,763,832 |
| May 11, 2025 | 1,080.00 | 1,091.00 | 1,080.00 | 1,089.00 | 1,089.00 | 1,155,170 |
| May 8, 2025 | 1,089.00 | 1,091.00 | 1,061.00 | 1,079.00 | 1,079.00 | 1,958,725 |
| May 7, 2025 | 1,077.00 | 1,100.00 | 1,069.00 | 1,090.00 | 1,090.00 | 1,613,005 |
| May 6, 2025 | 1,048.00 | 1,082.00 | 1,048.00 | 1,077.00 | 1,077.00 | 1,417,632 |
| May 5, 2025 | 1,046.00 | 1,050.00 | 1,039.00 | 1,050.00 | 1,050.00 | 1,841,147 |
| May 4, 2025 | 1,040.00 | 1,048.00 | 1,040.00 | 1,043.00 | 1,043.00 | 888,280 |
| May 1, 2025 | 1,044.00 | 1,045.00 | 1,038.00 | 1,039.00 | 1,039.00 | 587,065 |
| Apr 30, 2025 | 1,050.00 | 1,050.00 | 1,036.00 | 1,045.00 | 1,045.00 | 1,721,971 |
| Apr 29, 2025 | 1,047.00 | 1,050.00 | 1,032.00 | 1,048.00 | 1,048.00 | 1,594,431 |
| Apr 28, 2025 | 1,026.00 | 1,049.00 | 1,024.00 | 1,049.00 | 1,049.00 | 843,626 |
| Apr 27, 2025 | 1,026.00 | 1,026.00 | 1,007.00 | 1,021.00 | 1,021.00 | 940,543 |
| Apr 24, 2025 | 1,038.00 | 1,038.00 | 1,015.00 | 1,015.00 | 1,015.00 | 967,321 |
| Apr 23, 2025 | 35 Dividend | |||||
| Apr 23, 2025 | 1,058.00 | 1,070.00 | 1,025.00 | 1,031.00 | 1,031.00 | 1,572,823 |
| Apr 23, 2025 | 130:100 Stock Splits | |||||
| Apr 22, 2025 | 1,034.61 | 1,053.85 | 1,030.77 | 1,039.23 | 1,039.19 | 3,921,317 |
| Apr 21, 2025 | 1,030.00 | 1,036.15 | 1,026.15 | 1,034.61 | 1,034.58 | 1,671,603 |
| Apr 20, 2025 | 1,030.77 | 1,033.08 | 1,022.31 | 1,023.08 | 1,023.04 | 3,132,321 |
| Apr 17, 2025 | 1,011.54 | 1,026.92 | 1,006.15 | 1,026.15 | 1,026.12 | 2,149,786 |
| Apr 16, 2025 | 1,010.00 | 1,028.46 | 999.23 | 1,010.00 | 1,009.97 | 3,874,507 |
| Apr 15, 2025 | 1,018.46 | 1,026.92 | 1,008.46 | 1,010.00 | 1,009.97 | 1,970,031 |
| Apr 14, 2025 | 1,003.85 | 1,014.61 | 997.69 | 1,010.77 | 1,010.73 | 2,942,258 |
| Apr 13, 2025 | 1,004.61 | 1,021.54 | 996.92 | 1,003.85 | 1,003.81 | 1,532,107 |
| Apr 10, 2025 | 1,036.92 | 1,050.77 | 1,003.85 | 1,003.85 | 1,003.81 | 4,156,756 |
| Apr 9, 2025 | 1,013.08 | 1,020.00 | 1,006.15 | 1,017.69 | 1,017.66 | 2,323,020 |
| Apr 8, 2025 | 1,011.54 | 1,030.00 | 1,000.00 | 1,020.77 | 1,020.73 | 2,339,624 |
| Apr 7, 2025 | 961.54 | 992.31 | 946.15 | 991.54 | 991.50 | 6,341,856 |
| Apr 6, 2025 | 979.23 | 979.23 | 950.77 | 966.15 | 966.12 | 1,393,714 |
| Apr 3, 2025 | 1,025.38 | 1,035.38 | 1,022.31 | 1,030.77 | 1,030.73 | 2,086,741 |
| Apr 2, 2025 | 1,003.85 | 1,034.61 | 1,000.00 | 1,025.38 | 1,025.35 | 2,022,447 |
| Mar 27, 2025 | 1,003.85 | 1,005.38 | 997.69 | 1,003.85 | 1,003.81 | 2,046,096 |
| Mar 26, 2025 | 981.54 | 1,000.00 | 975.38 | 1,000.00 | 999.97 | 3,406,850 |
| Mar 25, 2025 | 964.61 | 980.77 | 963.85 | 980.77 | 980.74 | 722,797 |
| Mar 24, 2025 | 963.85 | 976.92 | 963.08 | 964.61 | 964.58 | 1,722,324 |
| Mar 23, 2025 | 960.00 | 965.38 | 960.00 | 963.08 | 963.04 | 524,247 |
| Mar 20, 2025 | 955.38 | 963.85 | 955.38 | 960.00 | 959.97 | 1,560,172 |
| Mar 19, 2025 | 952.31 | 958.46 | 952.31 | 955.38 | 955.35 | 1,531,416 |
| Mar 18, 2025 | 950.77 | 956.92 | 950.77 | 956.92 | 956.89 | 1,106,175 |
| Mar 17, 2025 | 953.85 | 956.15 | 946.15 | 953.85 | 953.81 | 567,171 |
| Mar 16, 2025 | 953.85 | 956.92 | 950.77 | 953.08 | 953.04 | 746,584 |
| Mar 13, 2025 | 959.23 | 960.77 | 951.54 | 952.31 | 952.27 | 1,028,596 |
| Mar 12, 2025 | 960.77 | 963.85 | 953.85 | 960.00 | 959.97 | 2,027,940 |
| Mar 11, 2025 | 957.69 | 961.54 | 946.15 | 961.54 | 961.51 | 1,446,058 |
| Mar 10, 2025 | 952.31 | 965.38 | 946.15 | 963.85 | 963.81 | 1,506,852 |
| Mar 9, 2025 | 954.61 | 960.77 | 948.46 | 950.00 | 949.97 | 1,168,632 |
| Mar 6, 2025 | 953.85 | 964.61 | 950.00 | 961.54 | 961.51 | 3,659,502 |
| Mar 5, 2025 | 965.38 | 965.38 | 951.54 | 951.54 | 951.51 | 1,243,873 |
| Mar 4, 2025 | 961.54 | 966.15 | 959.23 | 961.54 | 961.51 | 2,899,210 |
| Mar 3, 2025 | 966.15 | 969.23 | 958.46 | 961.54 | 961.51 | 1,971,694 |
| Mar 2, 2025 | 969.23 | 976.15 | 958.46 | 966.15 | 966.12 | 1,127,014 |
| Feb 24, 2025 | 963.08 | 979.23 | 956.15 | 967.69 | 967.66 | 4,031,651 |
| Feb 23, 2025 | 959.23 | 1,106.92 | 932.31 | 962.31 | 962.27 | 12,915,480 |
| Feb 20, 2025 | 846.15 | 876.92 | 836.15 | 872.31 | 872.28 | 3,513,459 |
| Feb 19, 2025 | 802.31 | 844.61 | 802.31 | 835.38 | 835.36 | 3,083,494 |
| Feb 18, 2025 | 796.15 | 803.85 | 796.15 | 801.54 | 801.51 | 1,124,021 |
| Feb 17, 2025 | 798.46 | 800.77 | 793.08 | 800.77 | 800.74 | 948,477 |
| Feb 16, 2025 | 798.46 | 798.46 | 794.61 | 798.46 | 798.43 | 866,608 |
| Feb 13, 2025 | 793.85 | 797.69 | 784.61 | 796.15 | 796.13 | 2,831,474 |
| Feb 12, 2025 | 799.23 | 799.23 | 789.23 | 794.61 | 794.59 | 1,178,598 |
| Feb 11, 2025 | 800.00 | 804.61 | 786.15 | 798.46 | 798.43 | 2,129,881 |
| Feb 10, 2025 | 814.61 | 815.38 | 806.92 | 806.92 | 806.90 | 935,112 |
| Feb 9, 2025 | 818.46 | 818.46 | 810.77 | 815.38 | 815.36 | 671,643 |
| Feb 6, 2025 | 826.92 | 826.92 | 816.15 | 819.23 | 819.20 | 889,864 |
| Feb 5, 2025 | 823.08 | 825.38 | 821.54 | 824.61 | 824.59 | 849,436 |
| Feb 4, 2025 | 818.46 | 823.85 | 817.69 | 823.85 | 823.82 | 1,269,674 |
| Feb 3, 2025 | 815.38 | 820.77 | 807.69 | 815.38 | 815.36 | 658,771 |
| Feb 2, 2025 | 799.23 | 822.31 | 799.23 | 815.38 | 815.36 | 1,912,180 |
| Jan 29, 2025 | 806.92 | 806.92 | 793.85 | 800.77 | 800.74 | 479,178 |
| Jan 28, 2025 | 806.15 | 806.15 | 795.38 | 801.54 | 801.51 | 857,491 |
| Jan 27, 2025 | 796.15 | 816.15 | 793.85 | 806.92 | 806.90 | 2,705,406 |
| Jan 26, 2025 | 780.77 | 793.08 | 780.77 | 793.08 | 793.05 | 2,093,496 |
| Jan 23, 2025 | 780.00 | 780.77 | 773.85 | 780.00 | 779.97 | 1,366,682 |
| Jan 22, 2025 | 780.77 | 782.31 | 777.69 | 780.77 | 780.74 | 679,169 |
| Jan 21, 2025 | 781.54 | 783.08 | 779.23 | 781.54 | 781.51 | 836,381 |
| Jan 20, 2025 | 783.08 | 783.08 | 779.23 | 780.77 | 780.74 | 307,932 |
| Jan 19, 2025 | 780.00 | 779.23 | 786.15 | 780.77 | 780.74 | 353,819 |
| Jan 16, 2025 | 780.77 | 783.08 | 779.23 | 780.77 | 780.74 | 282,529 |
| Jan 15, 2025 | 782.31 | 783.85 | 780.00 | 782.31 | 782.28 | 383,934 |
| Jan 14, 2025 | 780.77 | 785.38 | 780.77 | 780.77 | 780.74 | 535,745 |
| Jan 13, 2025 | 782.31 | 782.31 | 778.46 | 780.77 | 780.74 | 726,460 |
| Jan 12, 2025 | 785.38 | 785.38 | 780.00 | 783.08 | 783.05 | 562,117 |
| Jan 9, 2025 | 783.08 | 786.15 | 782.31 | 786.15 | 786.13 | 335,388 |
| Jan 8, 2025 | 786.92 | 786.92 | 781.54 | 783.85 | 783.82 | 331,500 |
| Jan 7, 2025 | 783.85 | 787.69 | 783.08 | 785.38 | 785.36 | 452,492 |
| Jan 6, 2025 | 782.31 | 786.92 | 782.31 | 786.92 | 786.90 | 496,973 |
| Jan 5, 2025 | 792.31 | 797.69 | 779.23 | 783.08 | 783.05 | 991,786 |
| Dec 31, 2024 | 790.77 | 797.69 | 786.15 | 792.31 | 792.28 | 599,028 |
| Dec 30, 2024 | 786.15 | 793.08 | 786.15 | 791.54 | 791.51 | 453,070 |
| Dec 29, 2024 | 792.31 | 795.38 | 789.23 | 791.54 | 791.51 | 459,474 |
| Dec 26, 2024 | 792.31 | 792.31 | 785.38 | 791.54 | 791.51 | 680,628 |
| Dec 25, 2024 | 788.46 | 795.38 | 788.46 | 792.31 | 792.28 | 450,379 |
| Dec 24, 2024 | 790.00 | 796.92 | 790.00 | 790.00 | 789.97 | 1,151,933 |
| Dec 23, 2024 | 785.38 | 790.77 | 785.38 | 787.69 | 787.67 | 712,155 |
| Dec 22, 2024 | 788.46 | 789.23 | 784.61 | 787.69 | 787.67 | 806,010 |
| Dec 19, 2024 | 788.46 | 788.46 | 781.54 | 787.69 | 787.67 | 376,559 |
| Dec 18, 2024 | 785.38 | 788.46 | 781.54 | 784.61 | 784.59 | 522,750 |
| Dec 17, 2024 | 790.77 | 790.77 | 779.23 | 785.38 | 785.36 | 1,486,963 |
| Dec 16, 2024 | 795.38 | 795.38 | 783.85 | 784.61 | 784.59 | 1,040,403 |
| Dec 15, 2024 | 800.77 | 807.69 | 791.54 | 795.38 | 795.36 | 1,052,841 |
| Dec 12, 2024 | 800.00 | 807.69 | 794.61 | 807.69 | 807.66 | 1,166,872 |
| Dec 11, 2024 | 796.15 | 801.54 | 793.85 | 797.69 | 797.67 | 734,207 |
| Dec 10, 2024 | 800.00 | 800.00 | 791.54 | 796.15 | 796.13 | 1,235,834 |
| Dec 9, 2024 | 805.38 | 805.38 | 796.15 | 796.15 | 796.13 | 497,705 |
| Dec 8, 2024 | 813.85 | 813.85 | 796.92 | 805.38 | 805.36 | 760,975 |
| Dec 5, 2024 | 817.69 | 817.69 | 803.08 | 806.92 | 806.90 | 643,086 |
| Dec 4, 2024 | 806.15 | 842.31 | 806.15 | 813.08 | 813.05 | 1,536,229 |
| Dec 3, 2024 | 813.85 | 813.85 | 806.15 | 806.15 | 806.13 | 381,683 |
| Dec 2, 2024 | 813.85 | 813.85 | 803.85 | 812.31 | 812.28 | 398,555 |
| Nov 28, 2024 | 807.69 | 813.85 | 801.54 | 813.85 | 813.82 | 494,133 |
| Nov 27, 2024 | 815.38 | 815.38 | 806.15 | 812.31 | 812.28 | 460,541 |
| Nov 26, 2024 | 816.92 | 816.92 | 812.31 | 813.08 | 813.05 | 405,662 |
| Nov 25, 2024 | 814.61 | 820.00 | 811.54 | 814.61 | 814.59 | 587,601 |
| Nov 24, 2024 | 815.38 | 819.23 | 810.00 | 815.38 | 815.36 | 391,461 |
| Nov 21, 2024 | 813.08 | 814.61 | 812.31 | 813.08 | 813.05 | 539,646 |
| Nov 20, 2024 | 807.69 | 812.31 | 806.92 | 812.31 | 812.28 | 613,775 |
| Nov 19, 2024 | 802.31 | 811.54 | 796.92 | 807.69 | 807.66 | 466,308 |
| Nov 18, 2024 | 803.85 | 803.85 | 793.85 | 794.61 | 794.59 | 560,411 |
| Nov 17, 2024 | 802.31 | 806.15 | 796.15 | 803.85 | 803.82 | 918,797 |
| Nov 14, 2024 | 806.92 | 806.92 | 794.61 | 796.92 | 796.90 | 674,670 |
| Nov 13, 2024 | 818.46 | 818.46 | 800.00 | 803.85 | 803.82 | 875,672 |
| Nov 12, 2024 | 801.54 | 815.38 | 801.54 | 813.85 | 813.82 | 430,203 |
| Nov 11, 2024 | 819.23 | 824.61 | 800.77 | 815.38 | 815.36 | 595,951 |
| Nov 10, 2024 | 823.08 | 827.69 | 819.23 | 823.08 | 823.05 | 493,520 |
| Nov 7, 2024 | 838.46 | 838.46 | 820.00 | 822.31 | 822.28 | 431,269 |
| Nov 6, 2024 | 823.85 | 840.00 | 823.08 | 827.69 | 827.66 | 460,613 |
| Nov 5, 2024 | 815.38 | 822.31 | 813.08 | 822.31 | 822.28 | 560,796 |
| Nov 4, 2024 | 813.85 | 819.23 | 813.85 | 818.46 | 818.43 | 435,063 |
| Nov 3, 2024 | 807.69 | 814.61 | 807.69 | 813.85 | 813.82 | 428,907 |
| Oct 31, 2024 | 805.38 | 807.69 | 796.15 | 807.69 | 807.66 | 729,968 |
| Oct 30, 2024 | 802.31 | 806.15 | 796.92 | 801.54 | 801.51 | 419,616 |
| Oct 29, 2024 | 800.77 | 802.31 | 795.38 | 801.54 | 801.51 | 497,172 |
| Oct 28, 2024 | 803.85 | 803.85 | 795.38 | 799.23 | 799.20 | 454,920 |
| Oct 27, 2024 | 802.31 | 806.15 | 792.31 | 800.77 | 800.74 | 729,106 |
| Oct 24, 2024 | 792.31 | 799.23 | 788.46 | 795.38 | 795.36 | 458,203 |
| Oct 23, 2024 | 806.15 | 806.15 | 791.54 | 791.54 | 791.51 | 620,595 |
| Oct 22, 2024 | 806.15 | 806.15 | 799.23 | 803.08 | 803.05 | 325,705 |
| Oct 21, 2024 | 806.92 | 806.92 | 800.00 | 800.77 | 800.74 | 427,269 |
| Oct 20, 2024 | 806.15 | 806.15 | 793.85 | 805.38 | 805.36 | 606,433 |
| Oct 17, 2024 | 802.31 | 802.31 | 797.69 | 801.54 | 801.51 | 508,220 |
| Oct 16, 2024 | 805.38 | 806.15 | 797.69 | 800.00 | 799.97 | 562,425 |
| Oct 15, 2024 | 799.23 | 805.38 | 799.23 | 804.61 | 804.59 | 478,351 |
| Oct 14, 2024 | 803.08 | 803.08 | 792.31 | 800.77 | 800.74 | 782,249 |
| Oct 13, 2024 | 792.31 | 792.31 | 785.38 | 787.69 | 787.67 | 589,865 |
| Oct 10, 2024 | 792.31 | 803.08 | 790.77 | 792.31 | 792.28 | 731,109 |
| Oct 9, 2024 | 781.54 | 789.23 | 780.77 | 787.69 | 787.67 | 723,262 |
| Oct 8, 2024 | 780.77 | 788.46 | 780.77 | 780.77 | 780.74 | 578,520 |
| Oct 7, 2024 | 792.31 | 798.46 | 783.85 | 783.85 | 783.82 | 538,349 |
| Oct 6, 2024 | 796.15 | 796.15 | 769.23 | 783.08 | 783.05 | 397,758 |
| Oct 3, 2024 | 811.54 | 811.54 | 796.92 | 796.92 | 796.90 | 625,365 |
| Oct 2, 2024 | 813.08 | 813.08 | 792.31 | 811.54 | 811.51 | 577,092 |
| Oct 1, 2024 | 822.31 | 822.31 | 812.31 | 813.08 | 813.05 | 199,193 |
| Sep 30, 2024 | 811.54 | 818.46 | 800.00 | 818.46 | 818.43 | 542,159 |
| Sep 29, 2024 | 815.38 | 823.08 | 811.54 | 814.61 | 814.59 | 468,310 |
| Sep 26, 2024 | 811.54 | 822.31 | 811.54 | 817.69 | 817.66 | 430,625 |
| Sep 25, 2024 | 818.46 | 823.08 | 808.46 | 815.38 | 815.36 | 474,865 |
| Sep 24, 2024 | 820.00 | 820.00 | 806.92 | 815.38 | 815.36 | 555,473 |
| Sep 23, 2024 | 826.92 | 828.46 | 813.08 | 815.38 | 815.36 | 613,048 |
| Sep 22, 2024 | 837.69 | 837.69 | 819.23 | 836.15 | 836.12 | 535,129 |
| Sep 19, 2024 | 816.92 | 840.77 | 815.38 | 816.15 | 816.13 | 1,101,752 |
| Sep 18, 2024 | 807.69 | 819.23 | 807.69 | 816.15 | 816.13 | 632,655 |
| Sep 17, 2024 | 829.23 | 829.23 | 806.92 | 807.69 | 807.66 | 598,260 |
| Sep 16, 2024 | 834.61 | 834.61 | 815.38 | 819.23 | 819.20 | 562,071 |
| Sep 12, 2024 | 838.46 | 838.46 | 830.00 | 830.77 | 830.74 | 519,278 |
| Sep 11, 2024 | 834.61 | 845.38 | 826.92 | 838.46 | 838.43 | 479,369 |
| Sep 10, 2024 | 839.23 | 839.23 | 830.77 | 834.61 | 834.59 | 437,531 |
| Sep 9, 2024 | 837.69 | 841.54 | 830.77 | 840.00 | 839.97 | 535,778 |
| Sep 8, 2024 | 852.31 | 852.31 | 830.77 | 837.69 | 837.66 | 765,966 |
| Sep 5, 2024 | 840.77 | 852.31 | 838.46 | 850.77 | 850.74 | 594,534 |
| Sep 4, 2024 | 842.31 | 842.31 | 836.92 | 840.77 | 840.74 | 491,758 |
| Sep 3, 2024 | 865.38 | 871.54 | 838.46 | 840.00 | 839.97 | 587,688 |
| Sep 2, 2024 | 866.15 | 878.46 | 862.31 | 868.46 | 868.43 | 571,252 |
| Sep 1, 2024 | 870.00 | 875.38 | 867.69 | 870.77 | 870.74 | 443,738 |
| Aug 29, 2024 | 902.31 | 903.85 | 869.23 | 870.00 | 869.97 | 2,801,311 |
| Aug 28, 2024 | 899.23 | 906.15 | 873.85 | 905.38 | 905.35 | 3,070,376 |
| Aug 27, 2024 | 923.08 | 923.08 | 898.46 | 898.46 | 898.43 | 1,784,541 |
| Aug 26, 2024 | 900.00 | 930.77 | 900.00 | 922.31 | 922.28 | 2,680,039 |
| Aug 25, 2024 | 904.61 | 923.08 | 904.61 | 904.61 | 904.58 | 833,264 |
| Aug 22, 2024 | 892.31 | 923.08 | 884.61 | 922.31 | 922.28 | 3,710,664 |
| Aug 21, 2024 | 884.61 | 892.31 | 879.23 | 892.31 | 892.28 | 1,313,512 |
| Aug 20, 2024 | 907.69 | 907.69 | 873.85 | 876.92 | 876.89 | 1,136,487 |
| Aug 19, 2024 | 35 Dividend | |||||
| Aug 19, 2024 | 876.15 | 907.69 | 847.69 | 907.69 | 907.66 | 2,259,416 |
| Aug 18, 2024 | 856.92 | 897.69 | 856.92 | 880.00 | 879.94 | 2,397,713 |
| Aug 15, 2024 | 830.00 | 854.61 | 827.69 | 846.92 | 846.86 | 1,862,780 |
| Aug 14, 2024 | 823.08 | 830.77 | 819.23 | 828.46 | 828.40 | 608,370 |
| Aug 13, 2024 | 816.15 | 824.61 | 815.38 | 823.85 | 823.79 | 477,938 |
| Aug 12, 2024 | 824.61 | 824.61 | 813.85 | 815.38 | 815.32 | 575,632 |
| Aug 11, 2024 | 800.00 | 825.38 | 800.00 | 824.61 | 824.55 | 545,191 |
| Aug 8, 2024 | 810.77 | 812.31 | 789.23 | 811.54 | 811.48 | 540,377 |
| Aug 7, 2024 | 800.00 | 813.85 | 800.00 | 810.77 | 810.71 | 1,302,029 |
| Aug 6, 2024 | 790.77 | 799.23 | 784.61 | 790.00 | 789.94 | 710,773 |
| Aug 5, 2024 | 793.08 | 793.08 | 776.92 | 783.85 | 783.79 | 380,074 |
| Aug 4, 2024 | 807.69 | 818.46 | 790.77 | 793.08 | 793.02 | 1,003,806 |
| Aug 1, 2024 | 815.38 | 833.85 | 815.38 | 830.77 | 830.71 | 765,559 |
| Jul 31, 2024 | 836.15 | 836.15 | 811.54 | 816.15 | 816.09 | 977,259 |
| Jul 30, 2024 | 833.08 | 837.69 | 825.38 | 833.08 | 833.01 | 529,418 |
| Jul 29, 2024 | 842.31 | 842.31 | 821.54 | 825.38 | 825.32 | 816,734 |
| Jul 28, 2024 | 828.46 | 841.54 | 823.08 | 823.85 | 823.79 | 631,822 |
| Jul 25, 2024 | 813.85 | 837.69 | 809.23 | 829.23 | 829.17 | 1,108,745 |
| Jul 24, 2024 | 819.23 | 823.08 | 807.69 | 813.08 | 813.02 | 751,676 |
| Jul 23, 2024 | 790.00 | 815.38 | 786.15 | 813.08 | 813.02 | 1,532,033 |
| Jul 22, 2024 | 785.38 | 787.69 | 783.85 | 786.92 | 786.87 | 496,687 |
| Jul 21, 2024 | 784.61 | 790.00 | 780.00 | 785.38 | 785.33 | 454,110 |
| Jul 18, 2024 | 783.08 | 790.77 | 781.54 | 783.08 | 783.02 | 522,935 |
| Jul 17, 2024 | 786.15 | 801.54 | 781.54 | 791.54 | 791.48 | 655,753 |
| Jul 16, 2024 | 780.00 | 787.69 | 780.00 | 784.61 | 784.56 | 483,707 |
| Jul 15, 2024 | 786.15 | 789.23 | 780.00 | 780.00 | 779.94 | 484,857 |
| Jul 14, 2024 | 784.61 | 791.54 | 776.92 | 786.15 | 786.10 | 455,037 |
| Jul 11, 2024 | 789.23 | 790.77 | 783.85 | 783.85 | 783.79 | 763,027 |
| Jul 10, 2024 | 793.85 | 793.85 | 783.85 | 783.85 | 783.79 | 587,731 |
| Jul 9, 2024 | 793.08 | 803.08 | 792.31 | 793.08 | 793.02 | 675,429 |
| Jul 8, 2024 | 786.15 | 796.92 | 785.38 | 793.08 | 793.02 | 530,886 |
| Jul 4, 2024 | 783.08 | 788.46 | 781.54 | 784.61 | 784.56 | 667,917 |
| Jul 3, 2024 | 780.00 | 783.08 | 776.92 | 783.08 | 783.02 | 482,777 |
| Jul 2, 2024 | 779.23 | 780.00 | 775.38 | 776.15 | 776.10 | 621,909 |
| Jul 1, 2024 | 778.46 | 782.31 | 773.08 | 773.85 | 773.79 | 611,009 |
| Jun 30, 2024 | 787.69 | 787.69 | 776.15 | 777.69 | 777.63 | 523,058 |
| Jun 27, 2024 | 778.46 | 787.69 | 778.46 | 780.00 | 779.94 | 438,517 |
| Jun 26, 2024 | 783.85 | 786.15 | 775.38 | 778.46 | 778.40 | 841,798 |
| Jun 25, 2024 | 792.31 | 792.31 | 777.69 | 777.69 | 777.63 | 829,132 |
| Jun 24, 2024 | 782.31 | 794.61 | 775.38 | 794.61 | 794.56 | 948,818 |
| Jun 23, 2024 | 780.77 | 783.08 | 776.15 | 776.92 | 776.87 | 452,900 |
| Jun 20, 2024 | 782.31 | 783.85 | 780.00 | 780.00 | 779.94 | 694,657 |
| Jun 19, 2024 | 790.00 | 790.00 | 780.77 | 783.85 | 783.79 | 489,299 |
| Jun 13, 2024 | 788.46 | 789.23 | 780.77 | 780.77 | 780.71 | 666,715 |
| Jun 12, 2024 | 780.77 | 788.46 | 777.69 | 786.92 | 786.87 | 699,355 |
| Jun 11, 2024 | 786.92 | 786.92 | 780.77 | 781.54 | 781.48 | 657,636 |
| Jun 10, 2024 | 784.61 | 787.69 | 781.54 | 783.85 | 783.79 | 898,153 |
| Jun 9, 2024 | 773.85 | 784.61 | 773.85 | 783.08 | 783.02 | 812,241 |
| Jun 6, 2024 | 772.31 | 776.15 | 772.31 | 772.31 | 772.25 | 1,359,504 |
| Jun 5, 2024 | 784.61 | 784.61 | 770.77 | 770.77 | 770.71 | 1,743,808 |
| Jun 4, 2024 | 786.15 | 786.15 | 776.92 | 781.54 | 781.48 | 915,005 |
| Jun 3, 2024 | 779.23 | 786.92 | 772.31 | 786.15 | 786.10 | 667,448 |
| Jun 2, 2024 | 778.46 | 786.15 | 775.38 | 779.23 | 779.17 | 716,652 |
| May 30, 2024 | 788.46 | 788.46 | 770.77 | 771.54 | 771.48 | 1,029,642 |
| May 29, 2024 | 801.54 | 801.54 | 778.46 | 778.46 | 778.40 | 1,029,165 |
| May 28, 2024 | 806.92 | 807.69 | 786.15 | 790.77 | 790.71 | 771,401 |
| May 27, 2024 | 806.92 | 806.92 | 797.69 | 800.00 | 799.94 | 376,762 |
| May 26, 2024 | 823.85 | 823.85 | 800.77 | 804.61 | 804.56 | 425,846 |
| May 23, 2024 | 830.00 | 830.00 | 805.38 | 813.85 | 813.79 | 740,712 |
| May 22, 2024 | 838.46 | 838.46 | 816.15 | 817.69 | 817.63 | 1,049,753 |
| May 21, 2024 | 842.31 | 842.31 | 819.23 | 826.92 | 826.86 | 632,648 |
| May 20, 2024 | 852.31 | 852.31 | 834.61 | 834.61 | 834.55 | 501,917 |
| May 19, 2024 | 862.31 | 862.31 | 834.61 | 849.23 | 849.17 | 363,041 |
| May 16, 2024 | 856.92 | 861.54 | 850.00 | 850.00 | 849.94 | 654,235 |
| May 15, 2024 | 866.92 | 866.92 | 856.92 | 858.46 | 858.40 | 544,143 |