Kuwait KWF
First Takaful Insurance Company - KPSC (FTI.KW)
173.00
0.00
(0.00%)
At close: 12:38:37 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 12, 2025 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 5,952 |
| May 11, 2025 | 173.00 | 174.00 | 168.00 | 173.00 | 173.00 | 13,061 |
| May 8, 2025 | 175.00 | 175.00 | 165.00 | 170.00 | 170.00 | 86,221 |
| May 7, 2025 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 36,342 |
| May 6, 2025 | 173.00 | 174.00 | 168.00 | 170.00 | 170.00 | 52,200 |
| May 5, 2025 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 38,322 |
| May 4, 2025 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | 30,496 |
| May 1, 2025 | 174.00 | 174.00 | 168.00 | 172.00 | 172.00 | 48,478 |
| Apr 30, 2025 | 174.00 | 177.00 | 169.00 | 174.00 | 174.00 | 91,177 |
| Apr 29, 2025 | 175.00 | 175.00 | 168.00 | 174.00 | 174.00 | 119,174 |
| Apr 28, 2025 | 176.00 | 176.00 | 168.00 | 174.00 | 174.00 | 119,222 |
| Apr 27, 2025 | 179.00 | 179.00 | 168.00 | 173.00 | 173.00 | 141,110 |
| Apr 24, 2025 | 179.00 | 181.00 | 169.00 | 175.00 | 175.00 | 752,214 |
| Apr 23, 2025 | 165.00 | 184.00 | 165.00 | 177.00 | 177.00 | 566,990 |
| Apr 22, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 74,385 |
| Apr 21, 2025 | 167.00 | 169.00 | 165.00 | 168.00 | 168.00 | 32,528 |
| Apr 20, 2025 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | 71,200 |
| Apr 17, 2025 | 166.00 | 171.00 | 164.00 | 170.00 | 170.00 | 166,872 |
| Apr 16, 2025 | 166.00 | 171.00 | 165.00 | 170.00 | 170.00 | 299,425 |
| Apr 15, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 16,500 |
| Apr 14, 2025 | 170.00 | 173.00 | 165.00 | 171.00 | 171.00 | 54,301 |
| Apr 13, 2025 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 2,625 |
| Apr 10, 2025 | 170.00 | 175.00 | 156.00 | 167.00 | 167.00 | 329,073 |
| Apr 9, 2025 | 155.00 | 160.00 | 154.00 | 160.00 | 160.00 | 95,848 |
| Apr 8, 2025 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | 75,615 |
| Apr 7, 2025 | 158.00 | 160.00 | 149.00 | 151.00 | 151.00 | 48,072 |
| Apr 6, 2025 | 157.00 | 157.00 | 130.00 | 155.00 | 155.00 | 272,837 |
| Apr 3, 2025 | 166.00 | 172.00 | 164.00 | 165.00 | 165.00 | 154,089 |
| Apr 2, 2025 | 184.00 | 184.00 | 165.00 | 169.00 | 169.00 | 128,500 |
| Mar 27, 2025 | 179.00 | 185.00 | 173.00 | 173.00 | 173.00 | 117,580 |
| Mar 26, 2025 | 169.00 | 197.00 | 167.00 | 181.00 | 181.00 | 1,338,029 |
| Mar 25, 2025 | 175.00 | 177.00 | 167.00 | 174.00 | 174.00 | 4,514 |
| Mar 24, 2025 | 165.00 | 173.00 | 165.00 | 173.00 | 173.00 | 6,003 |
| Mar 23, 2025 | 165.00 | 175.00 | 165.00 | 172.00 | 172.00 | 54,904 |
| Mar 20, 2025 | 176.00 | 176.00 | 166.00 | 170.00 | 170.00 | 89,227 |
| Mar 19, 2025 | 175.00 | 178.00 | 166.00 | 174.00 | 174.00 | 109,992 |
| Mar 18, 2025 | 169.00 | 175.00 | 167.00 | 167.00 | 167.00 | 82,574 |
| Mar 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Mar 16, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Mar 13, 2025 | 182.00 | 185.00 | 163.00 | 174.00 | 174.00 | 509,411 |
| Mar 12, 2025 | 162.00 | 180.00 | 157.00 | 179.00 | 179.00 | 486,658 |
| Mar 11, 2025 | 163.00 | 168.00 | 157.00 | 157.00 | 157.00 | 141,935 |
| Mar 10, 2025 | 166.00 | 169.00 | 164.00 | 167.00 | 167.00 | 58,984 |
| Mar 9, 2025 | 168.00 | 173.00 | 166.00 | 169.00 | 169.00 | 73,402 |
| Mar 6, 2025 | 176.00 | 176.00 | 165.00 | 171.00 | 171.00 | 95,960 |
| Mar 5, 2025 | 176.00 | 180.00 | 165.00 | 168.00 | 168.00 | 180,942 |
| Mar 4, 2025 | 179.00 | 179.00 | 169.00 | 178.00 | 178.00 | 105,954 |
| Mar 3, 2025 | 191.00 | 191.00 | 169.00 | 173.00 | 173.00 | 209,409 |
| Mar 2, 2025 | 193.00 | 199.00 | 182.00 | 183.00 | 183.00 | 135,553 |
| Feb 24, 2025 | 200.00 | 200.00 | 190.00 | 196.00 | 196.00 | 124,091 |
| Feb 23, 2025 | 198.00 | 205.00 | 187.00 | 198.00 | 198.00 | 289,423 |
| Feb 20, 2025 | 207.00 | 211.00 | 195.00 | 196.00 | 196.00 | 435,563 |
| Feb 19, 2025 | 208.00 | 217.00 | 193.00 | 202.00 | 202.00 | 1,470,736 |
| Feb 18, 2025 | 214.00 | 215.00 | 198.00 | 203.00 | 203.00 | 957,594 |
| Feb 17, 2025 | 219.00 | 240.00 | 208.00 | 208.00 | 208.00 | 4,762,992 |
| Feb 16, 2025 | 174.00 | 229.00 | 174.00 | 217.00 | 217.00 | 5,716,059 |
| Feb 13, 2025 | 179.00 | 179.00 | 171.00 | 173.00 | 173.00 | 171,327 |
| Feb 12, 2025 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | 95,573 |
| Feb 11, 2025 | 174.00 | 179.00 | 171.00 | 176.00 | 176.00 | 159,149 |
| Feb 10, 2025 | 176.00 | 180.00 | 166.00 | 179.00 | 179.00 | 88,268 |
| Feb 9, 2025 | 181.00 | 181.00 | 174.00 | 180.00 | 180.00 | 69,411 |
| Feb 6, 2025 | 180.00 | 181.00 | 174.00 | 180.00 | 180.00 | 132,949 |
| Feb 5, 2025 | 179.00 | 184.00 | 175.00 | 182.00 | 182.00 | 87,221 |
| Feb 4, 2025 | 181.00 | 185.00 | 178.00 | 183.00 | 183.00 | 232,692 |
| Feb 3, 2025 | 186.00 | 187.00 | 179.00 | 186.00 | 186.00 | 148,441 |
| Feb 2, 2025 | 187.00 | 187.00 | 181.00 | 187.00 | 187.00 | 61,617 |
| Jan 29, 2025 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | 51,813 |
| Jan 28, 2025 | 188.00 | 188.00 | 182.00 | 183.00 | 183.00 | 47,017 |
| Jan 27, 2025 | 189.00 | 189.00 | 184.00 | 189.00 | 189.00 | 54,042 |
| Jan 26, 2025 | 185.00 | 191.00 | 185.00 | 189.00 | 189.00 | 291,802 |
| Jan 23, 2025 | 183.00 | 192.00 | 182.00 | 191.00 | 191.00 | 361,190 |
| Jan 22, 2025 | 183.00 | 183.00 | 176.00 | 183.00 | 183.00 | 51,656 |
| Jan 21, 2025 | 178.00 | 181.00 | 174.00 | 180.00 | 180.00 | 146,000 |
| Jan 20, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 52,292 |
| Jan 19, 2025 | 183.00 | 175.00 | 186.00 | 186.00 | 186.00 | 55,285 |
| Jan 16, 2025 | 185.00 | 190.00 | 180.00 | 180.00 | 180.00 | 158,617 |
| Jan 15, 2025 | 175.00 | 193.00 | 175.00 | 184.00 | 184.00 | 1,822,036 |
| Jan 14, 2025 | 172.00 | 175.00 | 164.00 | 172.00 | 172.00 | 134,986 |
| Jan 13, 2025 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 76,740 |
| Jan 12, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 5,005 |
| Jan 9, 2025 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | 30,551 |
| Jan 8, 2025 | 169.00 | 173.00 | 168.00 | 173.00 | 173.00 | 26,149 |
| Jan 7, 2025 | 170.00 | 176.00 | 170.00 | 175.00 | 175.00 | 6,011 |
| Jan 6, 2025 | 175.00 | 179.00 | 170.00 | 175.00 | 175.00 | 82,777 |
| Jan 5, 2025 | 174.00 | 174.00 | 160.00 | 174.00 | 174.00 | 109,962 |
| Dec 31, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 500 |
| Dec 30, 2024 | 166.00 | 174.00 | 166.00 | 174.00 | 174.00 | 7,001 |
| Dec 29, 2024 | 175.00 | 175.00 | 165.00 | 173.00 | 173.00 | 23,384 |
| Dec 26, 2024 | 174.00 | 174.00 | 164.00 | 171.00 | 171.00 | 71 |
| Dec 25, 2024 | 175.00 | 175.00 | 167.00 | 169.00 | 169.00 | 11,112 |
| Dec 24, 2024 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 172 |
| Dec 23, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 5,800 |
| Dec 22, 2024 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | 19,061 |
| Dec 19, 2024 | 169.00 | 174.00 | 169.00 | 173.00 | 173.00 | 123,092 |
| Dec 18, 2024 | 174.00 | 178.00 | 165.00 | 169.00 | 169.00 | 346,568 |
| Dec 17, 2024 | 171.00 | 173.00 | 162.00 | 170.00 | 170.00 | 82,118 |
| Dec 16, 2024 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 41,600 |
| Dec 15, 2024 | 160.00 | 170.00 | 160.00 | 169.00 | 169.00 | 134,568 |
| Dec 12, 2024 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | 20,005 |
| Dec 11, 2024 | 168.00 | 168.00 | 160.00 | 164.00 | 164.00 | 30,947 |
| Dec 10, 2024 | 164.00 | 164.00 | 160.00 | 163.00 | 163.00 | 16,533 |
| Dec 9, 2024 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 15,000 |
| Dec 8, 2024 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 39,235 |
| Dec 5, 2024 | 169.00 | 169.00 | 161.00 | 166.00 | 166.00 | 36,219 |
| Dec 4, 2024 | 162.00 | 169.00 | 160.00 | 164.00 | 164.00 | 233,615 |
| Dec 3, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5,050 |
| Dec 2, 2024 | 171.00 | 171.00 | 167.00 | 171.00 | 171.00 | 20,982 |
| Nov 28, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 17,020 |
| Nov 27, 2024 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 91,090 |
| Nov 26, 2024 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | 87,010 |
| Nov 25, 2024 | 168.00 | 170.00 | 166.00 | 170.00 | 170.00 | 78,802 |
| Nov 24, 2024 | 174.00 | 174.00 | 167.00 | 168.00 | 168.00 | 193,109 |
| Nov 21, 2024 | 173.00 | 173.00 | 168.00 | 172.00 | 172.00 | 95,588 |
| Nov 20, 2024 | 181.00 | 181.00 | 167.00 | 169.00 | 169.00 | 347,531 |
| Nov 19, 2024 | 180.00 | 180.00 | 172.00 | 175.00 | 175.00 | 55,339 |
| Nov 18, 2024 | 174.00 | 185.00 | 170.00 | 175.00 | 175.00 | 172,929 |
| Nov 17, 2024 | 175.00 | 177.00 | 168.00 | 169.00 | 169.00 | 261,943 |
| Nov 14, 2024 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 57,417 |
| Nov 13, 2024 | 175.00 | 175.00 | 170.00 | 174.00 | 174.00 | 92,680 |
| Nov 12, 2024 | 168.00 | 180.00 | 168.00 | 176.00 | 176.00 | 216,947 |
| Nov 11, 2024 | 175.00 | 175.00 | 165.00 | 170.00 | 170.00 | 207,014 |
| Nov 10, 2024 | 178.00 | 178.00 | 168.00 | 170.00 | 170.00 | 137,357 |
| Nov 7, 2024 | 177.00 | 178.00 | 167.00 | 176.00 | 176.00 | 48,052 |
| Nov 6, 2024 | 176.00 | 182.00 | 171.00 | 173.00 | 173.00 | 339,349 |
| Nov 5, 2024 | 176.00 | 183.00 | 176.00 | 180.00 | 180.00 | 44,109 |
| Nov 4, 2024 | 177.00 | 179.00 | 173.00 | 173.00 | 173.00 | 173,030 |
| Nov 3, 2024 | 180.00 | 185.00 | 174.00 | 174.00 | 174.00 | 108,148 |
| Oct 31, 2024 | 179.00 | 183.00 | 179.00 | 180.00 | 180.00 | 97,657 |
| Oct 30, 2024 | 183.00 | 185.00 | 175.00 | 179.00 | 179.00 | 180,347 |
| Oct 29, 2024 | 182.00 | 183.00 | 178.00 | 180.00 | 180.00 | 12,412 |
| Oct 28, 2024 | 189.00 | 189.00 | 178.00 | 182.00 | 182.00 | 132,020 |
| Oct 27, 2024 | 179.00 | 194.00 | 175.00 | 175.00 | 175.00 | 540,808 |
| Oct 24, 2024 | 183.00 | 183.00 | 172.00 | 178.00 | 178.00 | 28,711 |
| Oct 23, 2024 | 183.00 | 183.00 | 174.00 | 176.00 | 176.00 | 319,695 |
| Oct 22, 2024 | 170.00 | 186.00 | 170.00 | 178.00 | 178.00 | 288,514 |
| Oct 21, 2024 | 184.00 | 184.00 | 172.00 | 174.00 | 174.00 | 85,970 |
| Oct 20, 2024 | 179.00 | 185.00 | 172.00 | 181.00 | 181.00 | 173,766 |
| Oct 17, 2024 | 176.00 | 180.00 | 174.00 | 175.00 | 175.00 | 567,130 |
| Oct 16, 2024 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 38,135 |
| Oct 15, 2024 | 185.00 | 185.00 | 178.00 | 181.00 | 181.00 | 180,213 |
| Oct 14, 2024 | 183.00 | 194.00 | 180.00 | 183.00 | 183.00 | 682,028 |
| Oct 13, 2024 | 177.00 | 184.00 | 173.00 | 177.00 | 177.00 | 232,587 |
| Oct 10, 2024 | 190.00 | 190.00 | 175.00 | 175.00 | 175.00 | 393,586 |
| Oct 9, 2024 | 185.00 | 197.00 | 181.00 | 184.00 | 184.00 | 326,757 |
| Oct 8, 2024 | 189.00 | 195.00 | 184.00 | 185.00 | 185.00 | 403,489 |
| Oct 7, 2024 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | 238,035 |
| Oct 6, 2024 | 182.00 | 188.00 | 169.00 | 183.00 | 183.00 | 400,730 |
| Oct 3, 2024 | 201.00 | 201.00 | 183.00 | 185.00 | 185.00 | 448,530 |
| Oct 2, 2024 | 200.00 | 202.00 | 185.00 | 191.00 | 191.00 | 828,150 |
| Oct 1, 2024 | 188.00 | 218.00 | 187.00 | 204.00 | 204.00 | 976,393 |
| Sep 30, 2024 | 208.00 | 211.00 | 186.00 | 186.00 | 186.00 | 773,867 |
| Sep 29, 2024 | 214.00 | 215.00 | 208.00 | 212.00 | 212.00 | 329,808 |
| Sep 26, 2024 | 226.00 | 227.00 | 212.00 | 217.00 | 217.00 | 1,314,695 |
| Sep 25, 2024 | 213.00 | 245.00 | 213.00 | 223.00 | 223.00 | 4,043,159 |
| Sep 24, 2024 | 194.00 | 210.00 | 190.00 | 203.00 | 203.00 | 727,413 |
| Sep 23, 2024 | 192.00 | 196.00 | 175.00 | 194.00 | 194.00 | 1,107,317 |
| Sep 22, 2024 | 200.00 | 200.00 | 192.00 | 193.00 | 193.00 | 213,636 |
| Sep 19, 2024 | 203.00 | 203.00 | 193.00 | 195.00 | 195.00 | 836,137 |
| Sep 18, 2024 | 200.00 | 200.00 | 188.00 | 195.00 | 195.00 | 191,072 |
| Sep 17, 2024 | 206.00 | 213.00 | 193.00 | 195.00 | 195.00 | 1,719,581 |
| Sep 16, 2024 | 194.00 | 205.00 | 190.00 | 199.00 | 199.00 | 1,361,438 |
| Sep 12, 2024 | 181.00 | 189.00 | 179.00 | 180.00 | 180.00 | 363,355 |
| Sep 11, 2024 | 181.00 | 185.00 | 178.00 | 183.00 | 183.00 | 626,027 |
| Sep 10, 2024 | 182.00 | 186.00 | 174.00 | 180.00 | 180.00 | 1,020,148 |
| Sep 9, 2024 | 193.00 | 198.00 | 180.00 | 180.00 | 180.00 | 1,260,146 |
| Sep 8, 2024 | 213.00 | 224.00 | 190.00 | 193.00 | 193.00 | 5,437,895 |
| Sep 5, 2024 | 191.00 | 211.00 | 190.00 | 204.00 | 204.00 | 5,167,982 |
| Sep 4, 2024 | 172.00 | 193.00 | 168.00 | 183.00 | 183.00 | 5,110,373 |
| Sep 3, 2024 | 160.00 | 176.00 | 160.00 | 167.00 | 167.00 | 3,857,788 |
| Sep 2, 2024 | 159.00 | 162.00 | 155.00 | 158.00 | 158.00 | 97,266 |
| Sep 1, 2024 | 159.00 | 163.00 | 154.00 | 157.00 | 157.00 | 309,339 |
| Aug 29, 2024 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 45,913 |
| Aug 28, 2024 | 160.00 | 162.00 | 156.00 | 157.00 | 157.00 | 87,582 |
| Aug 27, 2024 | 163.00 | 164.00 | 156.00 | 160.00 | 160.00 | 92,520 |
| Aug 26, 2024 | 162.00 | 163.00 | 157.00 | 162.00 | 162.00 | 17,408 |
| Aug 25, 2024 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 699,488 |
| Aug 22, 2024 | 170.00 | 170.00 | 162.00 | 163.00 | 163.00 | 394,441 |
| Aug 21, 2024 | 173.00 | 173.00 | 167.00 | 171.00 | 171.00 | 13,182 |
| Aug 20, 2024 | 170.00 | 174.00 | 165.00 | 165.00 | 165.00 | 172,948 |
| Aug 19, 2024 | 170.00 | 172.00 | 164.00 | 168.00 | 168.00 | 344,016 |
| Aug 18, 2024 | 160.00 | 175.00 | 151.00 | 166.00 | 166.00 | 1,213,069 |
| Aug 15, 2024 | 150.00 | 165.00 | 150.00 | 158.00 | 158.00 | 267,307 |
| Aug 14, 2024 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 56,790 |
| Aug 13, 2024 | 152.00 | 152.00 | 144.00 | 147.00 | 147.00 | 73,634 |
| Aug 12, 2024 | 152.00 | 152.00 | 143.00 | 149.00 | 149.00 | 54,490 |
| Aug 11, 2024 | 160.00 | 160.00 | 146.00 | 148.00 | 148.00 | 321,516 |
| Aug 8, 2024 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 30,905 |
| Aug 7, 2024 | 156.00 | 157.00 | 151.00 | 154.00 | 154.00 | 42,661 |
| Aug 6, 2024 | 159.00 | 159.00 | 148.00 | 156.00 | 156.00 | 66,231 |
| Aug 5, 2024 | 161.00 | 161.00 | 142.00 | 157.00 | 157.00 | 119,958 |
| Aug 4, 2024 | 156.00 | 160.00 | 149.00 | 156.00 | 156.00 | 175,838 |
| Aug 1, 2024 | 168.00 | 168.00 | 154.00 | 156.00 | 156.00 | 382,296 |
| Jul 31, 2024 | 167.00 | 169.00 | 161.00 | 161.00 | 161.00 | 124,033 |
| Jul 30, 2024 | 168.00 | 168.00 | 160.00 | 167.00 | 167.00 | 127,198 |
| Jul 29, 2024 | 172.00 | 172.00 | 165.00 | 165.00 | 165.00 | 198,053 |
| Jul 28, 2024 | 161.00 | 179.00 | 161.00 | 170.00 | 170.00 | 1,697,369 |
| Jul 25, 2024 | 167.00 | 167.00 | 161.00 | 165.00 | 165.00 | 48,739 |
| Jul 24, 2024 | 165.00 | 168.00 | 160.00 | 167.00 | 167.00 | 262,352 |
| Jul 23, 2024 | 165.00 | 166.00 | 161.00 | 165.00 | 165.00 | 23,441 |
| Jul 22, 2024 | 166.00 | 168.00 | 159.00 | 164.00 | 164.00 | 165,856 |
| Jul 21, 2024 | 162.00 | 168.00 | 160.00 | 167.00 | 167.00 | 275,468 |
| Jul 18, 2024 | 167.00 | 169.00 | 163.00 | 168.00 | 168.00 | 46,474 |
| Jul 17, 2024 | 168.00 | 168.00 | 163.00 | 167.00 | 167.00 | 5,603 |
| Jul 16, 2024 | 169.00 | 170.00 | 162.00 | 163.00 | 163.00 | 38,663 |
| Jul 15, 2024 | 170.00 | 172.00 | 162.00 | 169.00 | 169.00 | 60,343 |
| Jul 14, 2024 | 167.00 | 171.00 | 163.00 | 169.00 | 169.00 | 51,646 |
| Jul 11, 2024 | 168.00 | 168.00 | 161.00 | 167.00 | 167.00 | 92,188 |
| Jul 10, 2024 | 170.00 | 170.00 | 163.00 | 168.00 | 168.00 | 37,836 |
| Jul 9, 2024 | 168.00 | 170.00 | 155.00 | 167.00 | 167.00 | 343,069 |
| Jul 8, 2024 | 169.00 | 173.00 | 163.00 | 170.00 | 170.00 | 53,049 |
| Jul 4, 2024 | 172.00 | 172.00 | 154.00 | 169.00 | 169.00 | 409,304 |
| Jul 3, 2024 | 172.00 | 175.00 | 167.00 | 170.00 | 170.00 | 299,327 |
| Jul 2, 2024 | 163.00 | 178.00 | 163.00 | 172.00 | 172.00 | 1,784,868 |
| Jul 1, 2024 | 150.00 | 170.00 | 150.00 | 162.00 | 162.00 | 1,382,668 |
| Jun 30, 2024 | 149.00 | 151.00 | 142.00 | 149.00 | 149.00 | 29,589 |
| Jun 27, 2024 | 148.00 | 148.00 | 141.00 | 147.00 | 147.00 | 27,708 |
| Jun 26, 2024 | 144.00 | 149.00 | 143.00 | 145.00 | 145.00 | 48,622 |
| Jun 25, 2024 | 149.00 | 149.00 | 140.00 | 143.00 | 143.00 | 99,706 |
| Jun 24, 2024 | 148.00 | 150.00 | 143.00 | 146.00 | 146.00 | 81,812 |
| Jun 23, 2024 | 152.00 | 152.00 | 143.00 | 148.00 | 148.00 | 22,660 |
| Jun 20, 2024 | 156.00 | 156.00 | 147.00 | 150.00 | 150.00 | 70,055 |
| Jun 19, 2024 | 156.00 | 156.00 | 144.00 | 155.00 | 155.00 | 9,154 |
| Jun 13, 2024 | 154.00 | 155.00 | 150.00 | 154.00 | 154.00 | 12,711 |
| Jun 12, 2024 | 155.00 | 155.00 | 148.00 | 154.00 | 154.00 | 10,104 |
| Jun 11, 2024 | 154.00 | 154.00 | 147.00 | 153.00 | 153.00 | 13,768 |
| Jun 10, 2024 | 156.00 | 156.00 | 146.00 | 153.00 | 153.00 | 64,547 |
| Jun 9, 2024 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 62,771 |
| Jun 6, 2024 | 157.00 | 158.00 | 150.00 | 150.00 | 150.00 | 147,035 |
| Jun 5, 2024 | 164.00 | 164.00 | 152.00 | 152.00 | 152.00 | 322,035 |
| Jun 4, 2024 | 164.00 | 164.00 | 155.00 | 161.00 | 161.00 | 7,169 |
| Jun 3, 2024 | 165.00 | 165.00 | 154.00 | 154.00 | 154.00 | 206,227 |
| Jun 2, 2024 | 158.00 | 168.00 | 153.00 | 160.00 | 160.00 | 108,473 |
| May 30, 2024 | 168.00 | 168.00 | 149.00 | 158.00 | 158.00 | 344,667 |
| May 29, 2024 | 166.00 | 174.00 | 164.00 | 164.00 | 164.00 | 587,303 |
| May 28, 2024 | 162.00 | 165.00 | 154.00 | 165.00 | 165.00 | 97,428 |
| May 27, 2024 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 60,991 |
| May 26, 2024 | 168.00 | 168.00 | 156.00 | 156.00 | 156.00 | 176,534 |
| May 23, 2024 | 167.00 | 167.00 | 158.00 | 163.00 | 163.00 | 285,670 |
| May 22, 2024 | 166.00 | 169.00 | 154.00 | 165.00 | 165.00 | 366,263 |
| May 21, 2024 | 166.00 | 166.00 | 159.00 | 162.00 | 162.00 | 204,660 |
| May 20, 2024 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | 437,918 |
| May 19, 2024 | 172.00 | 172.00 | 165.00 | 166.00 | 166.00 | 166 |
| May 16, 2024 | 176.00 | 180.00 | 167.00 | 169.00 | 169.00 | 1,096,096 |
| May 15, 2024 | 176.00 | 179.00 | 173.00 | 176.00 | 176.00 | 287,590 |
| May 14, 2024 | 180.00 | 181.00 | 176.00 | 178.00 | 178.00 | 375,169 |
| May 13, 2024 | 189.00 | 189.00 | 178.00 | 180.00 | 180.00 | 2,037,423 |
| May 12, 2024 | 180.00 | 193.00 | 174.00 | 183.00 | 183.00 | 2,336,720 |