Johannesburg - Delayed Quote ZAc
Redefine Properties Limited (RDF.JO)
458.00
0.00
(0.00%)
At close: May 12 at 5:00:28 PM GMT+2
Currency in ZAc 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 | 458.00 | 470.00 | 454.00 | 458.00 | 458.00 | 11,827,925 |
| May 9, 2025 | 464.00 | 462.00 | 455.00 | 458.00 | 458.00 | 7,047,244 |
| May 8, 2025 | 460.00 | 463.00 | 455.00 | 456.00 | 456.00 | 6,342,372 |
| May 7, 2025 | 460.00 | 464.00 | 455.00 | 460.00 | 460.00 | 9,863,654 |
| May 6, 2025 | 462.00 | 465.00 | 455.00 | 461.00 | 461.00 | 19,592,656 |
| May 5, 2025 | 468.00 | 471.00 | 462.00 | 462.00 | 462.00 | 13,200,706 |
| May 2, 2025 | 463.00 | 472.00 | 463.00 | 470.00 | 470.00 | 16,481,160 |
| Apr 30, 2025 | 454.00 | 471.00 | 452.00 | 462.00 | 462.00 | 40,931,771 |
| Apr 29, 2025 | 454.00 | 459.00 | 450.00 | 453.00 | 453.00 | 15,966,434 |
| Apr 25, 2025 | 447.00 | 454.00 | 444.00 | 450.00 | 450.00 | 12,641,596 |
| Apr 24, 2025 | 435.00 | 447.00 | 435.00 | 443.00 | 443.00 | 13,263,781 |
| Apr 23, 2025 | 439.00 | 448.00 | 431.00 | 435.00 | 435.00 | 22,979,057 |
| Apr 22, 2025 | 434.00 | 439.00 | 434.00 | 438.00 | 438.00 | 7,928,561 |
| Apr 17, 2025 | 428.00 | 436.00 | 425.00 | 435.00 | 435.00 | 13,114,318 |
| Apr 16, 2025 | 425.00 | 429.00 | 421.00 | 427.00 | 427.00 | 9,075,431 |
| Apr 15, 2025 | 421.00 | 429.00 | 420.00 | 427.00 | 427.00 | 8,036,556 |
| Apr 14, 2025 | 403.00 | 421.00 | 403.00 | 421.00 | 421.00 | 30,175,403 |
| Apr 11, 2025 | 400.00 | 404.00 | 390.00 | 399.00 | 399.00 | 16,017,685 |
| Apr 10, 2025 | 407.00 | 418.00 | 399.00 | 403.00 | 403.00 | 58,746,466 |
| Apr 9, 2025 | 405.00 | 405.00 | 385.00 | 393.00 | 393.00 | 35,601,888 |
| Apr 8, 2025 | 390.00 | 407.00 | 383.00 | 401.00 | 401.00 | 26,678,930 |
| Apr 7, 2025 | 374.00 | 393.00 | 369.00 | 387.00 | 387.00 | 23,854,919 |
| Apr 4, 2025 | 405.00 | 405.00 | 387.00 | 387.00 | 387.00 | 57,483,424 |
| Apr 3, 2025 | 413.00 | 414.00 | 397.00 | 408.00 | 408.00 | 36,219,034 |
| Apr 2, 2025 | 428.00 | 428.00 | 417.00 | 417.00 | 417.00 | 21,671,332 |
| Apr 1, 2025 | 424.00 | 430.00 | 421.00 | 428.00 | 428.00 | 6,645,011 |
| Mar 31, 2025 | 428.00 | 429.00 | 418.00 | 418.00 | 418.00 | 6,715,794 |
| Mar 28, 2025 | 426.00 | 431.00 | 423.00 | 424.00 | 424.00 | 5,090,509 |
| Mar 27, 2025 | 425.00 | 427.00 | 421.00 | 427.00 | 427.00 | 9,035,109 |
| Mar 26, 2025 | 423.00 | 428.00 | 416.00 | 424.00 | 424.00 | 9,312,555 |
| Mar 25, 2025 | 430.00 | 435.00 | 420.00 | 420.00 | 420.00 | 17,251,773 |
| Mar 24, 2025 | 428.00 | 437.00 | 429.00 | 429.00 | 429.00 | 4,479,823 |
| Mar 20, 2025 | 431.00 | 437.00 | 426.00 | 431.00 | 431.00 | 21,982,253 |
| Mar 19, 2025 | 428.00 | 438.00 | 426.00 | 433.00 | 433.00 | 14,395,254 |
| Mar 18, 2025 | 428.00 | 431.00 | 419.00 | 424.00 | 424.00 | 21,094,458 |
| Mar 17, 2025 | 422.00 | 430.00 | 420.00 | 428.00 | 428.00 | 9,008,710 |
| Mar 14, 2025 | 420.00 | 423.00 | 417.00 | 422.00 | 422.00 | 9,324,691 |
| Mar 13, 2025 | 429.00 | 426.00 | 417.00 | 420.00 | 420.00 | 10,987,059 |
| Mar 12, 2025 | 421.00 | 432.00 | 419.00 | 422.00 | 422.00 | 20,203,265 |
| Mar 11, 2025 | 417.00 | 425.00 | 413.00 | 419.00 | 419.00 | 19,464,095 |
| Mar 10, 2025 | 427.00 | 433.00 | 417.00 | 417.00 | 417.00 | 15,600,474 |
| Mar 7, 2025 | 427.00 | 433.00 | 423.00 | 432.00 | 432.00 | 9,216,816 |
| Mar 6, 2025 | 430.00 | 433.00 | 423.00 | 426.00 | 426.00 | 8,246,978 |
| Mar 5, 2025 | 428.00 | 437.00 | 428.00 | 430.00 | 430.00 | 11,043,664 |
| Mar 4, 2025 | 441.00 | 441.00 | 424.00 | 427.00 | 427.00 | 12,373,052 |
| Mar 3, 2025 | 440.00 | 443.00 | 435.00 | 440.00 | 440.00 | 7,852,711 |
| Feb 28, 2025 | 446.00 | 446.00 | 437.00 | 440.00 | 440.00 | 14,123,734 |
| Feb 27, 2025 | 443.00 | 447.00 | 442.00 | 446.00 | 446.00 | 9,034,942 |
| Feb 26, 2025 | 450.00 | 457.00 | 441.00 | 446.00 | 446.00 | 12,932,685 |
| Feb 25, 2025 | 446.00 | 450.00 | 442.00 | 449.00 | 449.00 | 19,152,848 |
| Feb 24, 2025 | 447.00 | 450.00 | 444.00 | 447.00 | 447.00 | 5,093,624 |
| Feb 21, 2025 | 439.00 | 449.00 | 438.00 | 446.00 | 446.00 | 17,073,521 |
| Feb 20, 2025 | 437.00 | 442.00 | 435.00 | 438.00 | 438.00 | 8,186,655 |
| Feb 19, 2025 | 445.00 | 447.00 | 437.00 | 439.00 | 439.00 | 6,011,198 |
| Feb 18, 2025 | 445.00 | 450.00 | 441.00 | 445.00 | 445.00 | 6,371,705 |
| Feb 17, 2025 | 443.00 | 446.00 | 439.00 | 443.00 | 443.00 | 5,234,671 |
| Feb 14, 2025 | 440.00 | 447.00 | 437.00 | 445.00 | 445.00 | 8,919,174 |
| Feb 13, 2025 | 448.00 | 450.00 | 437.50 | 445.00 | 445.00 | 15,680,302 |
| Feb 12, 2025 | 444.00 | 450.00 | 442.00 | 446.00 | 446.00 | 7,757,609 |
| Feb 11, 2025 | 447.00 | 448.00 | 440.00 | 445.00 | 445.00 | 5,244,172 |
| Feb 10, 2025 | 435.00 | 449.00 | 431.00 | 445.00 | 445.00 | 16,736,732 |
| Feb 7, 2025 | 444.00 | 444.00 | 431.00 | 435.00 | 435.00 | 9,612,754 |
| Feb 6, 2025 | 428.00 | 446.00 | 427.00 | 440.00 | 440.00 | 16,375,912 |
| Feb 5, 2025 | 450.00 | 450.00 | 430.00 | 432.00 | 432.00 | 11,987,296 |
| Feb 4, 2025 | 435.00 | 455.00 | 434.00 | 448.00 | 448.00 | 29,227,407 |
| Feb 3, 2025 | 439.00 | 440.00 | 429.00 | 435.00 | 435.00 | 11,130,661 |
| Jan 31, 2025 | 440.00 | 448.00 | 434.00 | 443.00 | 443.00 | 16,241,440 |
| Jan 30, 2025 | 439.00 | 444.00 | 437.00 | 441.00 | 441.00 | 4,791,874 |
| Jan 29, 2025 | 439.00 | 442.00 | 432.00 | 439.00 | 439.00 | 8,844,676 |
| Jan 28, 2025 | 433.00 | 440.00 | 433.00 | 436.00 | 436.00 | 7,464,551 |
| Jan 27, 2025 | 431.00 | 436.00 | 427.00 | 431.00 | 431.00 | 7,585,825 |
| Jan 24, 2025 | 438.00 | 438.00 | 430.00 | 435.00 | 435.00 | 9,875,525 |
| Jan 23, 2025 | 436.00 | 439.00 | 430.00 | 432.00 | 432.00 | 7,799,513 |
| Jan 22, 2025 | 434.00 | 438.00 | 433.00 | 437.00 | 437.00 | 10,372,200 |
| Jan 21, 2025 | 427.00 | 435.00 | 426.00 | 434.00 | 434.00 | 5,679,710 |
| Jan 20, 2025 | 440.00 | 443.00 | 429.00 | 431.00 | 431.00 | 16,668,406 |
| Jan 17, 2025 | 435.00 | 442.00 | 433.00 | 440.00 | 440.00 | 4,535,058 |
| Jan 16, 2025 | 432.00 | 439.00 | 430.00 | 434.00 | 434.00 | 7,166,392 |
| Jan 15, 2025 | 429.00 | 437.00 | 420.00 | 431.00 | 431.00 | 17,689,979 |
| Jan 14, 2025 | 431.00 | 436.00 | 417.00 | 422.00 | 422.00 | 14,271,768 |
| Jan 13, 2025 | 442.00 | 442.00 | 423.00 | 429.00 | 429.00 | 18,319,635 |
| Jan 10, 2025 | 452.00 | 451.00 | 441.00 | 441.00 | 441.00 | 8,243,274 |
| Jan 9, 2025 | 457.00 | 460.00 | 446.00 | 448.00 | 448.00 | 3,966,619 |
| Jan 8, 2025 | 471.00 | 472.00 | 450.00 | 457.00 | 457.00 | 7,926,671 |
| Jan 7, 2025 | 458.00 | 473.00 | 458.00 | 471.00 | 471.00 | 7,314,939 |
| Jan 6, 2025 | 457.00 | 464.00 | 453.00 | 457.00 | 457.00 | 10,415,090 |
| Jan 3, 2025 | 452.00 | 455.00 | 449.00 | 454.00 | 454.00 | 6,419,366 |
| Jan 2, 2025 | 458.00 | 461.00 | 450.00 | 451.00 | 451.00 | 2,821,600 |
| Dec 31, 2024 | 450.00 | 457.00 | 449.00 | 455.00 | 455.00 | 4,035,647 |
| Dec 30, 2024 | 456.00 | 457.00 | 450.00 | 454.00 | 454.00 | 3,815,085 |
| Dec 27, 2024 | 455.00 | 459.00 | 452.00 | 455.00 | 455.00 | 4,137,892 |
| Dec 24, 2024 | 458.00 | 464.00 | 457.00 | 457.00 | 457.00 | 972,453 |
| Dec 23, 2024 | 452.00 | 464.00 | 452.00 | 460.00 | 460.00 | 6,369,954 |
| Dec 20, 2024 | 452.00 | 456.00 | 450.00 | 452.00 | 452.00 | 24,753,247 |
| Dec 19, 2024 | 457.00 | 460.00 | 447.00 | 451.00 | 451.00 | 9,193,675 |
| Dec 18, 2024 | 457.00 | 465.00 | 453.00 | 458.00 | 458.00 | 9,334,513 |
| Dec 17, 2024 | 457.00 | 464.00 | 452.00 | 453.00 | 453.00 | 10,246,870 |
| Dec 13, 2024 | 454.00 | 463.00 | 454.00 | 462.00 | 462.00 | 9,872,544 |
| Dec 12, 2024 | 460.00 | 463.00 | 453.00 | 454.00 | 454.00 | 7,014,144 |
| Dec 11, 2024 | 459.00 | 462.00 | 453.00 | 456.00 | 456.00 | 10,242,829 |
| Dec 10, 2024 | 461.00 | 469.00 | 458.00 | 458.00 | 458.00 | 6,751,296 |
| Dec 9, 2024 | 460.00 | 468.00 | 458.00 | 467.00 | 467.00 | 12,056,845 |
| Dec 6, 2024 | 460.00 | 464.00 | 458.50 | 461.00 | 461.00 | 24,129,145 |
| Dec 5, 2024 | 467.00 | 472.00 | 460.00 | 462.00 | 462.00 | 11,306,373 |
| Dec 4, 2024 | 465.00 | 472.00 | 464.00 | 469.00 | 469.00 | 23,764,796 |
| Dec 3, 2024 | 455.00 | 467.00 | 454.00 | 465.00 | 465.00 | 32,073,481 |
| Dec 2, 2024 | 458.00 | 463.00 | 452.00 | 455.00 | 455.00 | 12,401,016 |
| Nov 29, 2024 | 448.00 | 459.00 | 453.00 | 454.00 | 454.00 | 9,431,584 |
| Nov 28, 2024 | 451.00 | 458.00 | 449.00 | 456.00 | 456.00 | 13,089,650 |
| Nov 27, 2024 | 22.251099 Dividend | |||||
| Nov 27, 2024 | 446.00 | 456.00 | 445.00 | 451.00 | 451.00 | 26,471,737 |
| Nov 26, 2024 | 474.00 | 476.00 | 465.50 | 470.00 | 469.78 | 20,548,912 |
| Nov 25, 2024 | 483.00 | 482.00 | 474.00 | 475.00 | 474.78 | 25,762,697 |
| Nov 22, 2024 | 483.00 | 484.00 | 476.00 | 476.00 | 475.77 | 5,724,598 |
| Nov 21, 2024 | 474.00 | 483.00 | 474.00 | 479.00 | 478.77 | 7,066,219 |
| Nov 20, 2024 | 477.00 | 484.00 | 473.00 | 475.00 | 474.78 | 5,831,884 |
| Nov 19, 2024 | 489.00 | 490.00 | 476.00 | 477.00 | 476.77 | 8,305,731 |
| Nov 18, 2024 | 481.00 | 494.00 | 481.00 | 483.00 | 482.77 | 10,659,900 |
| Nov 15, 2024 | 471.00 | 482.00 | 467.00 | 481.00 | 480.77 | 9,199,780 |
| Nov 14, 2024 | 464.00 | 474.00 | 465.00 | 469.00 | 468.78 | 23,299,728 |
| Nov 13, 2024 | 470.00 | 470.00 | 464.00 | 467.00 | 466.78 | 10,477,848 |
| Nov 12, 2024 | 481.00 | 479.00 | 470.00 | 470.00 | 469.78 | 12,467,013 |
| Nov 11, 2024 | 476.00 | 482.00 | 475.00 | 478.00 | 477.77 | 8,395,872 |
| Nov 8, 2024 | 485.00 | 485.00 | 476.00 | 478.00 | 477.77 | 5,569,592 |
| Nov 7, 2024 | 480.00 | 484.00 | 476.00 | 482.00 | 481.77 | 16,820,272 |
| Nov 6, 2024 | 489.00 | 485.00 | 475.00 | 477.00 | 476.77 | 28,953,988 |
| Nov 5, 2024 | 493.00 | 501.00 | 480.00 | 489.00 | 488.77 | 13,984,579 |
| Nov 4, 2024 | 489.00 | 498.00 | 490.00 | 497.00 | 496.76 | 8,814,269 |
| Nov 1, 2024 | 494.00 | 497.00 | 488.00 | 493.00 | 492.77 | 6,293,849 |
| Oct 31, 2024 | 498.00 | 498.00 | 486.00 | 489.00 | 488.77 | 17,304,882 |
| Oct 30, 2024 | 506.00 | 512.00 | 496.00 | 500.00 | 499.76 | 34,545,975 |
| Oct 29, 2024 | 508.00 | 510.00 | 502.00 | 505.00 | 504.76 | 12,827,096 |
| Oct 28, 2024 | 499.00 | 510.00 | 498.00 | 504.00 | 503.76 | 11,726,421 |
| Oct 25, 2024 | 507.00 | 512.00 | 499.00 | 501.00 | 500.76 | 10,044,889 |
| Oct 24, 2024 | 494.00 | 510.00 | 493.00 | 503.00 | 502.76 | 14,217,941 |
| Oct 23, 2024 | 484.00 | 506.00 | 484.00 | 494.00 | 493.77 | 12,286,671 |
| Oct 22, 2024 | 496.00 | 494.00 | 485.00 | 486.00 | 485.77 | 18,862,745 |
| Oct 21, 2024 | 494.00 | 497.00 | 489.00 | 491.00 | 490.77 | 6,319,148 |
| Oct 18, 2024 | 505.00 | 504.00 | 488.00 | 495.00 | 494.77 | 10,240,504 |
| Oct 17, 2024 | 515.00 | 515.00 | 497.00 | 497.00 | 496.76 | 8,214,004 |
| Oct 16, 2024 | 505.00 | 513.00 | 503.00 | 512.00 | 511.76 | 36,693,199 |
| Oct 15, 2024 | 503.00 | 509.00 | 500.00 | 509.00 | 508.76 | 14,401,629 |
| Oct 14, 2024 | 510.00 | 511.00 | 500.00 | 504.00 | 503.76 | 8,853,462 |
| Oct 11, 2024 | 493.00 | 508.00 | 493.00 | 508.00 | 507.76 | 16,165,614 |
| Oct 10, 2024 | 499.00 | 499.00 | 492.00 | 496.00 | 495.77 | 8,978,610 |
| Oct 9, 2024 | 494.00 | 502.00 | 488.00 | 501.00 | 500.76 | 18,637,857 |
| Oct 8, 2024 | 490.00 | 495.00 | 487.00 | 494.00 | 493.77 | 21,980,067 |
| Oct 7, 2024 | 498.00 | 498.00 | 488.00 | 495.00 | 494.77 | 20,339,693 |
| Oct 4, 2024 | 499.00 | 504.00 | 494.00 | 498.00 | 497.76 | 8,081,128 |
| Oct 3, 2024 | 507.00 | 507.00 | 496.00 | 498.00 | 497.76 | 8,021,481 |
| Oct 2, 2024 | 494.00 | 514.00 | 488.00 | 503.00 | 502.76 | 38,124,882 |
| Oct 1, 2024 | 500.00 | 503.00 | 493.00 | 494.00 | 493.77 | 15,736,359 |
| Sep 30, 2024 | 502.00 | 507.00 | 498.00 | 499.00 | 498.76 | 13,731,782 |
| Sep 27, 2024 | 509.00 | 510.00 | 500.00 | 502.00 | 501.76 | 13,914,357 |
| Sep 26, 2024 | 520.00 | 520.00 | 503.00 | 503.00 | 502.76 | 12,734,198 |
| Sep 25, 2024 | 506.00 | 522.00 | 507.00 | 513.00 | 512.76 | 23,284,071 |
| Sep 23, 2024 | 494.00 | 507.00 | 494.00 | 506.00 | 505.76 | 10,510,543 |
| Sep 20, 2024 | 505.00 | 508.00 | 491.00 | 491.00 | 490.77 | 37,374,226 |
| Sep 19, 2024 | 503.00 | 509.00 | 499.00 | 505.00 | 504.76 | 14,778,072 |
| Sep 18, 2024 | 499.00 | 507.00 | 494.00 | 500.00 | 499.76 | 15,662,681 |
| Sep 17, 2024 | 499.00 | 505.00 | 498.00 | 499.00 | 498.76 | 11,843,386 |
| Sep 16, 2024 | 503.00 | 509.00 | 497.00 | 497.00 | 496.76 | 9,695,541 |
| Sep 13, 2024 | 499.00 | 504.00 | 496.00 | 499.00 | 498.76 | 12,129,778 |
| Sep 12, 2024 | 500.00 | 505.00 | 487.00 | 495.00 | 494.77 | 24,136,129 |
| Sep 11, 2024 | 494.00 | 499.00 | 484.00 | 499.00 | 498.76 | 18,290,072 |
| Sep 10, 2024 | 486.00 | 494.00 | 481.00 | 493.00 | 492.77 | 16,946,852 |
| Sep 9, 2024 | 482.00 | 491.00 | 479.00 | 485.00 | 484.77 | 9,310,960 |
| Sep 6, 2024 | 473.00 | 493.00 | 471.00 | 482.00 | 481.77 | 12,181,769 |
| Sep 5, 2024 | 471.00 | 476.00 | 465.00 | 473.00 | 472.78 | 7,839,873 |
| Sep 4, 2024 | 470.00 | 473.00 | 464.00 | 470.00 | 469.78 | 11,977,903 |
| Sep 3, 2024 | 471.00 | 477.00 | 464.00 | 470.00 | 469.78 | 13,872,660 |
| Sep 2, 2024 | 476.00 | 476.00 | 465.00 | 471.00 | 470.78 | 14,491,376 |
| Aug 30, 2024 | 479.00 | 485.00 | 470.00 | 476.00 | 475.77 | 15,599,509 |
| Aug 29, 2024 | 481.00 | 483.00 | 477.00 | 477.00 | 476.77 | 13,806,445 |
| Aug 28, 2024 | 478.00 | 481.00 | 471.00 | 481.00 | 480.77 | 19,127,080 |
| Aug 27, 2024 | 472.00 | 480.00 | 468.00 | 478.00 | 477.77 | 8,636,490 |
| Aug 26, 2024 | 456.00 | 477.00 | 454.00 | 475.00 | 474.78 | 18,138,524 |
| Aug 23, 2024 | 450.00 | 458.00 | 445.00 | 458.00 | 457.78 | 13,715,216 |
| Aug 22, 2024 | 448.00 | 454.00 | 443.00 | 446.00 | 445.79 | 9,542,769 |
| Aug 21, 2024 | 444.00 | 451.00 | 441.00 | 445.00 | 444.79 | 9,859,875 |
| Aug 20, 2024 | 449.00 | 452.00 | 439.00 | 446.00 | 445.79 | 14,870,286 |
| Aug 19, 2024 | 442.00 | 450.00 | 442.00 | 447.00 | 446.79 | 9,620,680 |
| Aug 16, 2024 | 442.00 | 450.00 | 437.00 | 448.00 | 447.79 | 9,789,314 |
| Aug 15, 2024 | 445.00 | 445.00 | 434.00 | 434.00 | 433.79 | 4,958,396 |
| Aug 14, 2024 | 438.00 | 442.00 | 433.00 | 441.00 | 440.79 | 4,050,503 |
| Aug 13, 2024 | 435.00 | 439.00 | 428.00 | 433.00 | 432.80 | 14,616,306 |
| Aug 12, 2024 | 437.00 | 438.00 | 427.00 | 431.00 | 430.80 | 7,409,775 |
| Aug 8, 2024 | 430.00 | 437.00 | 424.00 | 437.00 | 436.79 | 14,775,500 |
| Aug 7, 2024 | 424.00 | 433.00 | 420.00 | 430.00 | 429.80 | 8,244,796 |
| Aug 6, 2024 | 416.00 | 423.00 | 416.00 | 420.00 | 419.80 | 10,473,688 |
| Aug 5, 2024 | 419.00 | 420.00 | 407.00 | 420.00 | 419.80 | 18,460,993 |
| Aug 2, 2024 | 432.00 | 432.00 | 423.50 | 426.00 | 425.80 | 3,812,059 |
| Aug 1, 2024 | 426.00 | 437.00 | 416.00 | 434.00 | 433.79 | 17,444,847 |
| Jul 31, 2024 | 419.00 | 427.00 | 417.00 | 426.00 | 425.80 | 4,994,167 |
| Jul 30, 2024 | 415.00 | 421.00 | 412.00 | 415.00 | 414.80 | 6,259,821 |
| Jul 29, 2024 | 413.00 | 420.00 | 414.00 | 417.00 | 416.80 | 4,584,886 |
| Jul 26, 2024 | 418.00 | 420.00 | 411.00 | 411.00 | 410.81 | 18,447,670 |
| Jul 25, 2024 | 417.00 | 420.00 | 411.00 | 418.00 | 417.80 | 5,630,474 |
| Jul 24, 2024 | 425.00 | 425.00 | 414.00 | 417.00 | 416.80 | 6,920,389 |
| Jul 23, 2024 | 416.00 | 424.00 | 412.00 | 424.00 | 423.80 | 5,699,744 |
| Jul 22, 2024 | 411.00 | 418.00 | 412.00 | 416.00 | 415.80 | 5,887,540 |
| Jul 19, 2024 | 414.00 | 418.00 | 410.00 | 414.00 | 413.80 | 17,120,808 |
| Jul 18, 2024 | 425.00 | 431.00 | 410.00 | 414.00 | 413.80 | 18,777,875 |
| Jul 17, 2024 | 429.00 | 429.00 | 417.00 | 425.00 | 424.80 | 15,205,214 |
| Jul 16, 2024 | 431.00 | 431.00 | 421.00 | 428.00 | 427.80 | 3,409,374 |
| Jul 15, 2024 | 431.00 | 435.00 | 425.00 | 430.00 | 429.80 | 14,900,917 |
| Jul 12, 2024 | 424.00 | 436.00 | 419.00 | 429.00 | 428.80 | 18,964,716 |
| Jul 11, 2024 | 425.00 | 427.00 | 416.00 | 420.00 | 419.80 | 14,680,252 |
| Jul 10, 2024 | 422.00 | 427.00 | 418.00 | 418.00 | 417.80 | 11,821,851 |
| Jul 9, 2024 | 417.00 | 425.00 | 415.00 | 424.00 | 423.80 | 10,052,622 |
| Jul 8, 2024 | 419.00 | 421.00 | 413.00 | 419.00 | 418.80 | 9,708,370 |
| Jul 5, 2024 | 425.00 | 425.00 | 417.00 | 420.00 | 419.80 | 7,093,116 |
| Jul 4, 2024 | 415.00 | 427.00 | 415.00 | 422.00 | 421.80 | 15,537,209 |
| Jul 3, 2024 | 412.00 | 420.00 | 412.00 | 415.00 | 414.80 | 20,460,925 |
| Jul 2, 2024 | 426.00 | 426.00 | 414.00 | 414.00 | 413.80 | 12,043,342 |
| Jul 1, 2024 | 412.00 | 432.00 | 412.00 | 424.00 | 423.80 | 43,264,221 |
| Jun 28, 2024 | 406.00 | 417.00 | 401.00 | 402.00 | 401.81 | 7,295,887 |
| Jun 27, 2024 | 401.00 | 406.00 | 398.00 | 406.00 | 405.81 | 8,195,102 |
| Jun 26, 2024 | 410.00 | 414.00 | 399.00 | 400.00 | 399.81 | 27,461,491 |
| Jun 25, 2024 | 413.00 | 418.00 | 400.00 | 400.00 | 399.81 | 10,336,729 |
| Jun 24, 2024 | 405.00 | 415.00 | 400.00 | 415.00 | 414.80 | 30,198,149 |
| Jun 21, 2024 | 410.00 | 417.00 | 350.00 | 402.00 | 401.81 | 145,427,639 |
| Jun 20, 2024 | 430.00 | 434.00 | 413.00 | 413.00 | 412.80 | 12,709,503 |
| Jun 19, 2024 | 420.00 | 437.00 | 412.00 | 431.00 | 430.80 | 36,472,371 |
| Jun 18, 2024 | 390.00 | 420.00 | 393.00 | 412.00 | 411.80 | 36,546,575 |
| Jun 14, 2024 | 371.00 | 395.00 | 375.00 | 392.00 | 391.81 | 13,823,043 |
| Jun 13, 2024 | 379.00 | 386.00 | 373.00 | 374.00 | 373.82 | 28,182,492 |
| Jun 12, 2024 | 379.00 | 384.00 | 375.00 | 384.00 | 383.82 | 8,585,455 |
| Jun 11, 2024 | 378.00 | 382.00 | 374.00 | 377.00 | 376.82 | 11,083,430 |
| Jun 10, 2024 | 377.00 | 379.00 | 373.00 | 375.00 | 374.82 | 6,508,102 |
| Jun 7, 2024 | 375.00 | 379.00 | 373.00 | 377.00 | 376.82 | 9,013,598 |
| Jun 6, 2024 | 377.00 | 378.00 | 371.00 | 373.00 | 372.82 | 9,691,733 |
| Jun 5, 2024 | 374.00 | 380.00 | 371.00 | 380.00 | 379.82 | 13,325,669 |
| Jun 4, 2024 | 374.00 | 374.00 | 365.00 | 373.00 | 372.82 | 11,525,488 |
| Jun 3, 2024 | 358.00 | 371.00 | 358.00 | 371.00 | 370.82 | 17,306,593 |
| May 31, 2024 | 356.00 | 360.00 | 356.00 | 359.00 | 358.83 | 7,921,959 |
| May 30, 2024 | 365.00 | 363.00 | 355.00 | 356.00 | 355.83 | 16,269,195 |
| May 28, 2024 | 370.00 | 370.00 | 363.00 | 364.00 | 363.83 | 18,458,858 |
| May 27, 2024 | 372.00 | 372.00 | 366.00 | 368.00 | 367.83 | 7,989,391 |
| May 24, 2024 | 369.00 | 371.00 | 363.00 | 369.00 | 368.83 | 11,761,014 |
| May 23, 2024 | 372.00 | 375.00 | 367.00 | 370.00 | 369.82 | 7,471,070 |
| May 22, 2024 | 20.27 Dividend | |||||
| May 22, 2024 | 370.00 | 374.00 | 366.00 | 369.00 | 368.83 | 29,537,008 |
| May 21, 2024 | 390.00 | 390.00 | 385.00 | 386.00 | 385.61 | 15,747,852 |
| May 20, 2024 | 390.00 | 394.00 | 387.00 | 387.00 | 386.61 | 18,659,981 |
| May 17, 2024 | 392.00 | 394.00 | 389.00 | 389.00 | 388.61 | 13,444,730 |
| May 16, 2024 | 399.00 | 401.00 | 392.50 | 393.00 | 392.61 | 12,572,611 |
| May 15, 2024 | 395.00 | 397.00 | 393.00 | 396.00 | 395.60 | 6,740,199 |
| May 14, 2024 | 405.00 | 405.00 | 393.00 | 393.00 | 392.61 | 18,942,441 |
| May 13, 2024 | 406.00 | 408.00 | 395.00 | 398.00 | 397.60 | 6,023,776 |