Kuwait KWF
KFIC Invest Company K.S.C. (Public) (KFIC.KW)
160.00
+2.00
+(1.27%)
At close: May 15 at 12:39:59 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 | 157.00 | 163.00 | 156.00 | 160.00 | 160.00 | 1,280,648 |
| May 14, 2025 | 158.00 | 170.00 | 157.00 | 158.00 | 158.00 | 962,855 |
| May 13, 2025 | 169.00 | 169.00 | 158.00 | 158.00 | 158.00 | 682,008 |
| May 12, 2025 | 160.00 | 171.00 | 156.00 | 170.00 | 170.00 | 463,153 |
| May 11, 2025 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 33,654 |
| May 8, 2025 | 157.00 | 171.00 | 157.00 | 171.00 | 171.00 | 1,484,002 |
| May 7, 2025 | 155.00 | 167.00 | 155.00 | 164.00 | 164.00 | 30,002 |
| May 6, 2025 | 168.00 | 169.00 | 162.00 | 162.00 | 162.00 | 195,011 |
| May 5, 2025 | 170.00 | 170.00 | 162.00 | 168.00 | 168.00 | 619,593 |
| May 4, 2025 | 165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 423,773 |
| May 1, 2025 | 160.00 | 166.00 | 160.00 | 163.00 | 163.00 | 8,538,748 |
| Apr 30, 2025 | 156.00 | 162.00 | 156.00 | 158.00 | 158.00 | 264,294 |
| Apr 29, 2025 | 155.00 | 163.00 | 155.00 | 163.00 | 163.00 | 424,760 |
| Apr 28, 2025 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 395,961 |
| Apr 27, 2025 | 159.00 | 159.00 | 154.00 | 154.00 | 154.00 | 105,769 |
| Apr 24, 2025 | 154.00 | 159.00 | 154.00 | 154.00 | 154.00 | 464,824 |
| Apr 23, 2025 | 155.00 | 160.00 | 154.00 | 154.00 | 154.00 | 679,869 |
| Apr 22, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Apr 21, 2025 | 156.00 | 162.00 | 155.00 | 162.00 | 162.00 | 29,506 |
| Apr 20, 2025 | 163.00 | 163.00 | 154.00 | 163.00 | 163.00 | 200,010 |
| Apr 17, 2025 | 159.00 | 163.00 | 157.00 | 162.00 | 162.00 | 80,635 |
| Apr 16, 2025 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 120,970 |
| Apr 15, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 35,047 |
| Apr 14, 2025 | 163.00 | 163.00 | 159.00 | 162.00 | 162.00 | 100,150 |
| Apr 13, 2025 | 160.00 | 164.00 | 154.00 | 157.00 | 157.00 | 827,605 |
| Apr 10, 2025 | 159.00 | 166.00 | 153.00 | 163.00 | 163.00 | 3,434,538 |
| Apr 9, 2025 | 159.00 | 159.00 | 147.00 | 159.00 | 159.00 | 100,287 |
| Apr 8, 2025 | 148.00 | 160.00 | 148.00 | 150.00 | 150.00 | 250,312 |
| Apr 7, 2025 | 147.00 | 149.00 | 144.00 | 148.00 | 148.00 | 55,128 |
| Apr 6, 2025 | 152.00 | 152.00 | 135.00 | 144.00 | 144.00 | 970,430 |
| Apr 3, 2025 | 166.00 | 170.00 | 156.00 | 160.00 | 160.00 | 286,440 |
| Apr 2, 2025 | 162.00 | 171.00 | 154.00 | 166.00 | 166.00 | 825,585 |
| Mar 27, 2025 | 152.00 | 158.00 | 147.00 | 158.00 | 158.00 | 844,415 |
| Mar 26, 2025 | 141.00 | 153.00 | 140.00 | 153.00 | 153.00 | 1,947,704 |
| Mar 25, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 55,000 |
| Mar 24, 2025 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 103,200 |
| Mar 23, 2025 | 136.00 | 145.00 | 135.00 | 144.00 | 144.00 | 3,112,379 |
| Mar 20, 2025 | 148.00 | 148.00 | 141.00 | 142.00 | 142.00 | 211,645 |
| Mar 19, 2025 | 152.00 | 152.00 | 145.00 | 149.00 | 149.00 | 67,100 |
| Mar 18, 2025 | 146.00 | 152.00 | 145.00 | 146.00 | 146.00 | 671,687 |
| Mar 17, 2025 | 146.00 | 147.00 | 141.00 | 147.00 | 147.00 | 159,018 |
| Mar 16, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 13, 2025 | 142.00 | 150.00 | 139.00 | 147.00 | 147.00 | 3,716,883 |
| Mar 12, 2025 | 145.00 | 148.00 | 140.00 | 146.00 | 146.00 | 2,785,299 |
| Mar 11, 2025 | 129.00 | 144.00 | 129.00 | 144.00 | 144.00 | 3,904,408 |
| Mar 10, 2025 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 370,712 |
| Mar 9, 2025 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 559,836 |
| Mar 6, 2025 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 278,974 |
| Mar 5, 2025 | 134.00 | 136.00 | 129.00 | 134.00 | 134.00 | 359,900 |
| Mar 4, 2025 | 132.00 | 134.00 | 129.00 | 132.00 | 132.00 | 540,625 |
| Mar 3, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 2, 2025 | 134.00 | 134.00 | 127.00 | 134.00 | 134.00 | 472,000 |
| Feb 24, 2025 | 136.00 | 137.00 | 133.00 | 137.00 | 137.00 | 298,605 |
| Feb 23, 2025 | 135.00 | 137.00 | 132.00 | 136.00 | 136.00 | 863,793 |
| Feb 20, 2025 | 130.00 | 135.00 | 128.00 | 132.00 | 132.00 | 1,204,462 |
| Feb 19, 2025 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 502,535 |
| Feb 18, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 202,000 |
| Feb 17, 2025 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 597,504 |
| Feb 16, 2025 | 133.00 | 133.00 | 128.00 | 132.00 | 132.00 | 329,211 |
| Feb 13, 2025 | 134.00 | 135.00 | 129.00 | 133.00 | 133.00 | 952,001 |
| Feb 12, 2025 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 1,545,599 |
| Feb 11, 2025 | 134.00 | 139.00 | 133.00 | 135.00 | 135.00 | 5,267,918 |
| Feb 10, 2025 | 126.00 | 135.00 | 123.00 | 132.00 | 132.00 | 5,548,288 |
| Feb 9, 2025 | 128.00 | 129.00 | 123.00 | 127.00 | 127.00 | 634,952 |
| Feb 6, 2025 | 123.00 | 128.00 | 123.00 | 126.00 | 126.00 | 275,170 |
| Feb 5, 2025 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 24,105 |
| Feb 4, 2025 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 66,000 |
| Feb 3, 2025 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 252,293 |
| Feb 2, 2025 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 149,687 |
| Jan 29, 2025 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | 1,749,022 |
| Jan 28, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 78,358 |
| Jan 27, 2025 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 157,305 |
| Jan 26, 2025 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 311,200 |
| Jan 23, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 33,900 |
| Jan 22, 2025 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 46,791 |
| Jan 21, 2025 | 124.00 | 130.00 | 124.00 | 128.00 | 128.00 | 281,505 |
| Jan 20, 2025 | 129.00 | 129.00 | 125.00 | 129.00 | 129.00 | 362,500 |
| Jan 19, 2025 | 124.00 | 120.00 | 130.00 | 120.00 | 120.00 | 607,435 |
| Jan 16, 2025 | 128.00 | 132.00 | 125.00 | 130.00 | 130.00 | 3,573,534 |
| Jan 15, 2025 | 119.00 | 130.00 | 114.00 | 124.00 | 124.00 | 1,627,189 |
| Jan 14, 2025 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 5,915 |
| Jan 13, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 88,753 |
| Jan 12, 2025 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | 102,802 |
| Jan 9, 2025 | 121.00 | 129.00 | 120.00 | 128.00 | 128.00 | 651,600 |
| Jan 8, 2025 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 276,009 |
| Jan 7, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 147,000 |
| Jan 6, 2025 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 118,252 |
| Jan 5, 2025 | 130.00 | 130.00 | 122.00 | 122.00 | 122.00 | 565,930 |
| Dec 31, 2024 | 113.00 | 130.00 | 113.00 | 128.00 | 128.00 | 6,455,004 |
| Dec 30, 2024 | 111.00 | 114.00 | 109.00 | 109.00 | 109.00 | 56,948 |
| Dec 29, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 61,490 |
| Dec 26, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Dec 25, 2024 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 333,432 |
| Dec 24, 2024 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 433,085 |
| Dec 23, 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 437,532 |
| Dec 22, 2024 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 451,700 |
| Dec 19, 2024 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 620,930 |
| Dec 18, 2024 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 585,566 |
| Dec 17, 2024 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 813,327 |
| Dec 16, 2024 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | 791,808 |
| Dec 15, 2024 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 645,280 |
| Dec 12, 2024 | 109.00 | 116.00 | 108.00 | 115.00 | 115.00 | 4,120,756 |
| Dec 11, 2024 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1,354,527 |
| Dec 10, 2024 | 108.00 | 110.00 | 104.00 | 107.00 | 107.00 | 899,058 |
| Dec 9, 2024 | 104.00 | 109.00 | 103.00 | 106.00 | 106.00 | 472,546 |
| Dec 8, 2024 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | 1,353,342 |
| Dec 5, 2024 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1,396,257 |
| Dec 4, 2024 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 1,993,762 |
| Dec 3, 2024 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,305,809 |
| Dec 2, 2024 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2,109,705 |
| Nov 28, 2024 | 109.00 | 113.00 | 104.00 | 111.00 | 111.00 | 7,964,481 |
| Nov 27, 2024 | 102.00 | 110.00 | 100.20 | 109.00 | 109.00 | 5,233,520 |
| Nov 26, 2024 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 3,722,487 |
| Nov 25, 2024 | 108.00 | 108.00 | 103.00 | 107.00 | 107.00 | 2,417,490 |
| Nov 24, 2024 | 105.00 | 111.00 | 105.00 | 106.00 | 106.00 | 9,743,525 |
| Nov 21, 2024 | 96.10 | 107.00 | 96.00 | 105.00 | 105.00 | 9,573,300 |
| Nov 20, 2024 | 100.00 | 106.00 | 95.30 | 96.00 | 96.00 | 8,139,052 |
| Nov 19, 2024 | 91.50 | 103.00 | 90.60 | 98.00 | 98.00 | 37,007,061 |
| Nov 18, 2024 | 118.00 | 118.00 | 87.00 | 88.50 | 88.50 | 53,293,538 |
| Nov 17, 2024 | 111.00 | 117.00 | 101.00 | 117.00 | 117.00 | 25,066,706 |
| Nov 14, 2024 | 104.00 | 112.00 | 101.00 | 110.00 | 110.00 | 10,655,707 |
| Nov 13, 2024 | 93.10 | 103.00 | 93.10 | 100.00 | 100.00 | 9,787,061 |
| Nov 12, 2024 | 76.00 | 92.00 | 76.00 | 92.00 | 92.00 | 25,508,717 |
| Nov 11, 2024 | 74.60 | 74.90 | 73.00 | 74.80 | 74.80 | 326,067 |
| Nov 10, 2024 | 74.50 | 74.90 | 73.10 | 73.10 | 73.10 | 396,447 |
| Nov 7, 2024 | 77.30 | 79.00 | 74.00 | 74.10 | 74.10 | 1,953,147 |
| Nov 6, 2024 | 79.00 | 79.00 | 74.10 | 77.40 | 77.40 | 137,391 |
| Nov 5, 2024 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 537,530 |
| Nov 4, 2024 | 79.20 | 82.30 | 78.80 | 80.00 | 80.00 | 7,781,250 |
| Nov 3, 2024 | 76.70 | 79.00 | 76.20 | 79.00 | 79.00 | 2,080,509 |
| Oct 31, 2024 | 75.00 | 75.00 | 74.10 | 74.10 | 74.10 | 50,000 |
| Oct 30, 2024 | 75.90 | 76.80 | 75.00 | 76.80 | 76.80 | 792,842 |
| Oct 29, 2024 | 77.00 | 77.00 | 75.00 | 75.10 | 75.10 | 949,796 |
| Oct 28, 2024 | 76.90 | 76.90 | 75.60 | 75.60 | 75.60 | 91 |
| Oct 27, 2024 | 74.10 | 76.40 | 74.10 | 74.90 | 74.90 | 290,146 |
| Oct 24, 2024 | 75.00 | 75.00 | 74.10 | 74.10 | 74.10 | 105,208 |
| Oct 23, 2024 | 79.00 | 79.00 | 75.30 | 75.30 | 75.30 | 39,651 |
| Oct 22, 2024 | 78.40 | 78.40 | 75.40 | 75.40 | 75.40 | 36,000 |
| Oct 21, 2024 | 75.10 | 76.50 | 75.10 | 75.30 | 75.30 | 47,410 |
| Oct 20, 2024 | 80.00 | 80.00 | 76.70 | 77.10 | 77.10 | 2,272,758 |
| Oct 17, 2024 | 75.50 | 80.00 | 75.50 | 80.00 | 80.00 | 918,176 |
| Oct 16, 2024 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 101,385 |
| Oct 15, 2024 | 75.40 | 75.50 | 73.00 | 75.20 | 75.20 | 512,778 |
| Oct 14, 2024 | 75.00 | 75.90 | 74.20 | 75.30 | 75.30 | 305,110 |
| Oct 13, 2024 | 76.00 | 76.00 | 74.00 | 75.90 | 75.90 | 247,566 |
| Oct 10, 2024 | 75.10 | 77.00 | 73.20 | 74.90 | 74.90 | 909,653 |
| Oct 9, 2024 | 75.00 | 75.00 | 72.00 | 73.50 | 73.50 | 1,269,376 |
| Oct 8, 2024 | 75.90 | 76.00 | 72.50 | 75.20 | 75.20 | 213,701 |
| Oct 7, 2024 | 73.00 | 76.60 | 72.70 | 72.70 | 72.70 | 60,801 |
| Oct 6, 2024 | 73.50 | 73.50 | 72.50 | 73.50 | 73.50 | 1,346,748 |
| Oct 3, 2024 | 73.40 | 76.50 | 73.40 | 76.00 | 76.00 | 78,381 |
| Oct 2, 2024 | 74.10 | 76.00 | 73.00 | 73.40 | 73.40 | 461,408 |
| Oct 1, 2024 | 76.90 | 76.90 | 75.20 | 76.00 | 76.00 | 276,610 |
| Sep 30, 2024 | 76.90 | 76.90 | 75.00 | 76.40 | 76.40 | 676,390 |
| Sep 29, 2024 | 74.00 | 76.90 | 74.00 | 75.40 | 75.40 | 1,364,647 |
| Sep 26, 2024 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 619,300 |
| Sep 25, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 467,000 |
| Sep 24, 2024 | 74.50 | 76.80 | 73.70 | 75.40 | 75.40 | 1,342,759 |
| Sep 23, 2024 | 75.50 | 76.00 | 73.00 | 75.20 | 75.20 | 1,331,957 |
| Sep 22, 2024 | 73.00 | 77.00 | 73.00 | 76.00 | 76.00 | 1,053,772 |
| Sep 19, 2024 | 74.00 | 75.90 | 73.50 | 73.60 | 73.60 | 529,975 |
| Sep 18, 2024 | 73.20 | 76.00 | 73.20 | 75.90 | 75.90 | 836,581 |
| Sep 17, 2024 | 76.40 | 76.40 | 73.80 | 74.10 | 74.10 | 401,053 |
| Sep 16, 2024 | 76.00 | 76.90 | 75.00 | 75.00 | 75.00 | 580,288 |
| Sep 12, 2024 | 76.00 | 78.00 | 76.00 | 76.10 | 76.10 | 1,151,636 |
| Sep 11, 2024 | 79.00 | 80.00 | 75.00 | 75.30 | 75.30 | 2,046,470 |
| Sep 10, 2024 | 81.00 | 82.90 | 79.00 | 80.00 | 80.00 | 721,381 |
| Sep 9, 2024 | 80.00 | 84.90 | 79.00 | 80.00 | 80.00 | 4,388,119 |
| Sep 8, 2024 | 80.00 | 81.80 | 78.00 | 81.50 | 81.50 | 2,653,229 |
| Sep 5, 2024 | 82.90 | 83.00 | 78.80 | 79.90 | 79.90 | 2,497,576 |
| Sep 4, 2024 | 79.00 | 84.60 | 78.50 | 82.90 | 82.90 | 2,704,454 |
| Sep 3, 2024 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | 2,774,638 |
| Sep 2, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,000 |
| Sep 1, 2024 | 75.30 | 77.40 | 75.30 | 77.40 | 77.40 | 5,600 |
| Aug 29, 2024 | 75.60 | 77.50 | 75.00 | 77.50 | 77.50 | 159,970 |
| Aug 28, 2024 | 76.40 | 78.00 | 75.50 | 77.00 | 77.00 | 335,321 |
| Aug 27, 2024 | 74.90 | 76.50 | 74.30 | 76.00 | 76.00 | 91,234 |
| Aug 26, 2024 | 77.90 | 78.00 | 74.10 | 75.00 | 75.00 | 591,778 |
| Aug 25, 2024 | 71.00 | 79.00 | 71.00 | 77.70 | 77.70 | 2,673,952 |
| Aug 22, 2024 | 70.50 | 73.70 | 70.00 | 73.00 | 73.00 | 5,384,062 |
| Aug 21, 2024 | 67.00 | 70.50 | 67.00 | 70.50 | 70.50 | 172,887 |
| Aug 20, 2024 | 67.00 | 67.00 | 66.90 | 67.00 | 67.00 | 66,419 |
| Aug 19, 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 67.00 | 35,000 |
| Aug 18, 2024 | 67.20 | 67.20 | 66.80 | 67.00 | 67.00 | 335,110 |
| Aug 15, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1,050 |
| Aug 14, 2024 | 67.00 | 69.50 | 67.00 | 67.00 | 67.00 | 35,050 |
| Aug 13, 2024 | 69.80 | 70.00 | 66.80 | 70.00 | 70.00 | 64,470 |
| Aug 12, 2024 | 66.80 | 69.80 | 66.80 | 69.80 | 69.80 | 11,446 |
| Aug 11, 2024 | 67.00 | 69.50 | 66.80 | 69.50 | 69.50 | 26,758 |
| Aug 8, 2024 | 69.50 | 69.80 | 66.80 | 69.80 | 69.80 | 450 |
| Aug 7, 2024 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 3,762 |
| Aug 6, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 50,933 |
| Aug 5, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Aug 4, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Aug 1, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jul 31, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jul 30, 2024 | 66.50 | 70.00 | 66.50 | 70.00 | 70.00 | 1,257 |
| Jul 29, 2024 | 70.00 | 70.00 | 66.00 | 70.00 | 70.00 | 265,332 |
| Jul 28, 2024 | 68.10 | 72.00 | 68.00 | 72.00 | 72.00 | 210,870 |
| Jul 25, 2024 | 68.10 | 71.00 | 68.10 | 71.00 | 71.00 | 9,326 |
| Jul 24, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1 |
| Jul 23, 2024 | 70.10 | 70.10 | 70.00 | 70.00 | 70.00 | 115,500 |
| Jul 22, 2024 | 70.40 | 70.40 | 70.00 | 70.00 | 70.00 | 36,770 |
| Jul 21, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 3,130 |
| Jul 18, 2024 | 71.50 | 71.50 | 71.40 | 71.40 | 71.40 | 12,385 |
| Jul 17, 2024 | 70.20 | 72.20 | 70.00 | 70.80 | 70.80 | 390,200 |
| Jul 16, 2024 | 104.41908:100 Stock Splits | |||||
| Jul 16, 2024 | 71.60 | 72.20 | 71.60 | 71.80 | 71.80 | 1,133,950 |
| Jul 15, 2024 | 69.91 | 71.92 | 69.91 | 71.92 | 71.92 | 1,625,475 |
| Jul 14, 2024 | 70.39 | 71.63 | 70.39 | 70.87 | 70.87 | 1,961,022 |
| Jul 11, 2024 | 68.95 | 72.78 | 68.95 | 71.73 | 71.73 | 1,937,153 |
| Jul 10, 2024 | 68.00 | 68.95 | 68.00 | 68.95 | 68.95 | 434,985 |
| Jul 9, 2024 | 67.04 | 68.28 | 67.04 | 68.28 | 68.28 | 216,674 |
| Jul 8, 2024 | 67.04 | 68.00 | 66.94 | 68.00 | 68.00 | 866,892 |
| Jul 4, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| Jul 3, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 104 |
| Jul 2, 2024 | 66.94 | 67.04 | 65.12 | 65.60 | 65.60 | 219,739 |
| Jul 1, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| Jun 30, 2024 | 65.22 | 67.32 | 65.12 | 67.32 | 67.32 | 56,386 |
| Jun 27, 2024 | 66.08 | 66.75 | 65.60 | 66.75 | 66.75 | 206,854 |
| Jun 26, 2024 | 66.08 | 68.67 | 65.70 | 68.67 | 68.67 | 51,635 |
| Jun 25, 2024 | 66.18 | 68.38 | 66.08 | 68.38 | 68.38 | 337,017 |
| Jun 24, 2024 | 66.08 | 67.52 | 66.08 | 67.52 | 67.52 | 82,227 |
| Jun 23, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 5,325 |
| Jun 20, 2024 | 67.71 | 67.71 | 67.52 | 67.52 | 67.52 | 141,124 |
| Jun 19, 2024 | 68.86 | 68.86 | 68.09 | 68.09 | 68.09 | 163,551 |
| Jun 13, 2024 | 69.72 | 69.81 | 68.00 | 68.09 | 68.09 | 1,288,531 |
| Jun 12, 2024 | 68.67 | 68.67 | 67.04 | 67.04 | 67.04 | 579,082 |
| Jun 11, 2024 | 68.67 | 69.43 | 67.61 | 68.86 | 68.86 | 1,785,426 |
| Jun 10, 2024 | 69.91 | 70.39 | 68.57 | 69.81 | 69.81 | 442,054 |
| Jun 9, 2024 | 70.77 | 70.87 | 68.95 | 68.95 | 68.95 | 680,551 |
| Jun 6, 2024 | 70.87 | 71.35 | 68.95 | 70.77 | 70.77 | 918,231 |
| Jun 5, 2024 | 69.43 | 71.82 | 68.19 | 70.87 | 70.87 | 983,679 |
| Jun 4, 2024 | 71.82 | 71.82 | 69.43 | 71.63 | 71.63 | 52,230 |
| Jun 3, 2024 | 71.06 | 72.59 | 69.91 | 70.87 | 70.87 | 195,330 |
| Jun 2, 2024 | 72.30 | 72.78 | 70.87 | 70.87 | 70.87 | 494,946 |
| May 30, 2024 | 69.91 | 73.26 | 69.91 | 72.30 | 72.30 | 344,582 |
| May 29, 2024 | 69.91 | 71.35 | 68.95 | 68.95 | 68.95 | 285,472 |
| May 28, 2024 | 69.91 | 70.87 | 69.91 | 70.87 | 70.87 | 49,207 |
| May 27, 2024 | 71.63 | 71.63 | 70.29 | 70.29 | 70.29 | 276,705 |
| May 26, 2024 | 73.17 | 73.74 | 70.29 | 70.29 | 70.29 | 1,724,590 |
| May 23, 2024 | 71.35 | 73.74 | 71.35 | 72.21 | 72.21 | 1,606,226 |
| May 22, 2024 | 70.58 | 75.66 | 70.58 | 73.64 | 73.64 | 2,898,558 |
| May 21, 2024 | 70.87 | 71.54 | 70.49 | 71.54 | 71.54 | 945,672 |
| May 20, 2024 | 68.95 | 71.82 | 68.86 | 71.82 | 71.82 | 2,816,584 |
| May 19, 2024 | 70.87 | 71.82 | 68.47 | 69.72 | 69.72 | 76 |
| May 16, 2024 | 70.87 | 73.74 | 70.01 | 70.87 | 70.87 | 3,477,820 |
| May 15, 2024 | 73.55 | 74.22 | 71.06 | 71.06 | 71.06 | 3,217,400 |