Kuwait KWF
Heavy Engineering Industries and Shipbuilding Company K.S.C.P. (SHIP.KW)
887.00
+7.00
+(0.80%)
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 | 887.00 | 887.00 | 880.00 | 887.00 | 887.00 | 772,150 |
| May 14, 2025 | 884.00 | 888.00 | 877.00 | 880.00 | 880.00 | 817,813 |
| May 13, 2025 | 35 Dividend | |||||
| May 13, 2025 | 884.00 | 886.00 | 875.00 | 884.00 | 884.00 | 776,190 |
| May 12, 2025 | 901.00 | 912.00 | 890.00 | 908.00 | 907.96 | 781,832 |
| May 11, 2025 | 911.00 | 911.00 | 905.00 | 910.00 | 909.96 | 805,209 |
| May 8, 2025 | 910.00 | 912.00 | 900.00 | 912.00 | 911.96 | 1,009,059 |
| May 7, 2025 | 915.00 | 915.00 | 905.00 | 915.00 | 914.96 | 752,052 |
| May 6, 2025 | 912.00 | 913.00 | 908.00 | 910.00 | 909.96 | 853,740 |
| May 5, 2025 | 912.00 | 919.00 | 906.00 | 919.00 | 918.96 | 773,999 |
| May 4, 2025 | 927.00 | 928.00 | 912.00 | 912.00 | 911.96 | 749,734 |
| May 1, 2025 | 915.00 | 930.00 | 914.00 | 928.00 | 927.96 | 754,151 |
| Apr 30, 2025 | 920.00 | 929.00 | 913.00 | 929.00 | 928.96 | 829,887 |
| Apr 29, 2025 | 907.00 | 920.00 | 901.00 | 920.00 | 919.96 | 464,342 |
| Apr 28, 2025 | 910.00 | 935.00 | 910.00 | 920.00 | 919.96 | 779,465 |
| Apr 27, 2025 | 930.00 | 937.00 | 916.00 | 919.00 | 918.96 | 681,680 |
| Apr 24, 2025 | 879.00 | 930.00 | 877.00 | 906.00 | 905.97 | 1,518,245 |
| Apr 23, 2025 | 877.00 | 879.00 | 866.00 | 877.00 | 876.97 | 821,239 |
| Apr 22, 2025 | 879.00 | 880.00 | 875.00 | 879.00 | 878.97 | 706,845 |
| Apr 21, 2025 | 880.00 | 880.00 | 875.00 | 880.00 | 879.97 | 781,453 |
| Apr 20, 2025 | 875.00 | 875.00 | 870.00 | 871.00 | 870.97 | 809,287 |
| Apr 17, 2025 | 867.00 | 874.00 | 867.00 | 874.00 | 873.97 | 1,014,235 |
| Apr 16, 2025 | 884.00 | 884.00 | 865.00 | 880.00 | 879.97 | 535,065 |
| Apr 15, 2025 | 877.00 | 880.00 | 864.00 | 880.00 | 879.97 | 149,759 |
| Apr 14, 2025 | 873.00 | 890.00 | 873.00 | 890.00 | 889.97 | 468,693 |
| Apr 13, 2025 | 885.00 | 898.00 | 885.00 | 890.00 | 889.97 | 641,696 |
| Apr 10, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 889.97 | 665,053 |
| Apr 9, 2025 | 893.00 | 896.00 | 881.00 | 896.00 | 895.97 | 731,198 |
| Apr 8, 2025 | 844.00 | 900.00 | 844.00 | 893.00 | 892.97 | 176,333 |
| Apr 7, 2025 | 845.00 | 845.00 | 834.00 | 840.00 | 839.97 | 961,981 |
| Apr 6, 2025 | 846.00 | 861.00 | 842.00 | 861.00 | 860.97 | 337,088 |
| Apr 3, 2025 | 887.00 | 887.00 | 882.00 | 885.00 | 884.97 | 817,647 |
| Apr 2, 2025 | 891.00 | 892.00 | 876.00 | 890.00 | 889.97 | 37,964 |
| Mar 27, 2025 | 890.00 | 890.00 | 879.00 | 889.00 | 888.97 | 468,523 |
| Mar 26, 2025 | 879.00 | 890.00 | 879.00 | 890.00 | 889.97 | 249,068 |
| Mar 25, 2025 | 861.00 | 880.00 | 850.00 | 880.00 | 879.97 | 301,260 |
| Mar 24, 2025 | 874.00 | 875.00 | 858.00 | 875.00 | 874.97 | 655,436 |
| Mar 23, 2025 | 862.00 | 874.00 | 862.00 | 863.00 | 862.97 | 315,649 |
| Mar 20, 2025 | 874.00 | 875.00 | 868.00 | 875.00 | 874.97 | 883,008 |
| Mar 19, 2025 | 876.00 | 879.00 | 871.00 | 879.00 | 878.97 | 533,282 |
| Mar 18, 2025 | 865.00 | 880.00 | 865.00 | 880.00 | 879.97 | 746,687 |
| Mar 17, 2025 | 861.00 | 880.00 | 861.00 | 870.00 | 869.97 | 475,147 |
| Mar 16, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 850.97 | - |
| Mar 13, 2025 | 860.00 | 877.00 | 850.00 | 851.00 | 850.97 | 59,482 |
| Mar 12, 2025 | 891.00 | 892.00 | 876.00 | 892.00 | 891.97 | 549,277 |
| Mar 11, 2025 | 885.00 | 893.00 | 876.00 | 893.00 | 892.97 | 414,125 |
| Mar 10, 2025 | 891.00 | 893.00 | 882.00 | 893.00 | 892.97 | 923,303 |
| Mar 9, 2025 | 892.00 | 895.00 | 865.00 | 893.00 | 892.97 | 132,307 |
| Mar 6, 2025 | 865.00 | 900.00 | 865.00 | 892.00 | 891.97 | 1,512,945 |
| Mar 5, 2025 | 850.00 | 864.00 | 850.00 | 852.00 | 851.97 | 531,116 |
| Mar 4, 2025 | 839.00 | 852.00 | 839.00 | 852.00 | 851.97 | 128,957 |
| Mar 3, 2025 | 838.00 | 838.00 | 835.00 | 836.00 | 835.97 | 400,923 |
| Mar 2, 2025 | 841.00 | 841.00 | 838.00 | 838.00 | 837.97 | 487,270 |
| Feb 24, 2025 | 836.00 | 839.00 | 836.00 | 839.00 | 838.97 | 168,518 |
| Feb 23, 2025 | 831.00 | 843.00 | 831.00 | 840.00 | 839.97 | 262,555 |
| Feb 20, 2025 | 841.00 | 841.00 | 835.00 | 839.00 | 838.97 | 110,925 |
| Feb 19, 2025 | 835.00 | 845.00 | 835.00 | 836.00 | 835.97 | 470,345 |
| Feb 18, 2025 | 843.00 | 844.00 | 837.00 | 839.00 | 838.97 | 350,815 |
| Feb 17, 2025 | 839.00 | 844.00 | 835.00 | 837.00 | 836.97 | 385,723 |
| Feb 16, 2025 | 838.00 | 845.00 | 838.00 | 845.00 | 844.97 | 530,275 |
| Feb 13, 2025 | 848.00 | 848.00 | 835.00 | 836.00 | 835.97 | 492,365 |
| Feb 12, 2025 | 835.00 | 843.00 | 830.00 | 840.00 | 839.97 | 632,179 |
| Feb 11, 2025 | 848.00 | 848.00 | 834.00 | 840.00 | 839.97 | 571,018 |
| Feb 10, 2025 | 829.00 | 849.00 | 825.00 | 840.00 | 839.97 | 809,255 |
| Feb 9, 2025 | 830.00 | 838.00 | 826.00 | 834.00 | 833.97 | 622,083 |
| Feb 6, 2025 | 837.00 | 846.00 | 831.00 | 838.00 | 837.97 | 597,476 |
| Feb 5, 2025 | 846.00 | 846.00 | 838.00 | 841.00 | 840.97 | 652,421 |
| Feb 4, 2025 | 847.00 | 850.00 | 846.00 | 846.00 | 845.97 | 514,080 |
| Feb 3, 2025 | 854.00 | 854.00 | 840.00 | 850.00 | 849.97 | 797,593 |
| Feb 2, 2025 | 860.00 | 860.00 | 850.00 | 853.00 | 852.97 | 435,023 |
| Jan 29, 2025 | 834.00 | 854.00 | 830.00 | 854.00 | 853.97 | 728,934 |
| Jan 28, 2025 | 829.00 | 837.00 | 828.00 | 831.00 | 830.97 | 159,002 |
| Jan 27, 2025 | 828.00 | 835.00 | 828.00 | 829.00 | 828.97 | 110,588 |
| Jan 26, 2025 | 835.00 | 835.00 | 826.00 | 830.00 | 829.97 | 46,515 |
| Jan 23, 2025 | 830.00 | 835.00 | 823.00 | 835.00 | 834.97 | 647,237 |
| Jan 22, 2025 | 815.00 | 834.00 | 815.00 | 830.00 | 829.97 | 540,125 |
| Jan 21, 2025 | 817.00 | 822.00 | 817.00 | 817.00 | 816.97 | 405,923 |
| Jan 20, 2025 | 819.00 | 819.00 | 815.00 | 815.00 | 814.97 | 872,665 |
| Jan 19, 2025 | 812.00 | 812.00 | 821.00 | 820.00 | 819.97 | 319,671 |
| Jan 16, 2025 | 817.00 | 822.00 | 811.00 | 822.00 | 821.97 | 429,316 |
| Jan 15, 2025 | 817.00 | 822.00 | 813.00 | 817.00 | 816.97 | 366,646 |
| Jan 14, 2025 | 816.00 | 820.00 | 812.00 | 820.00 | 819.97 | 428,291 |
| Jan 13, 2025 | 814.00 | 816.00 | 813.00 | 814.00 | 813.97 | 405,365 |
| Jan 12, 2025 | 813.00 | 814.00 | 813.00 | 814.00 | 813.97 | 458,744 |
| Jan 9, 2025 | 820.00 | 820.00 | 813.00 | 814.00 | 813.97 | 352,361 |
| Jan 8, 2025 | 829.00 | 829.00 | 807.00 | 807.00 | 806.97 | 207,570 |
| Jan 7, 2025 | 829.00 | 830.00 | 825.00 | 827.00 | 826.97 | 224,574 |
| Jan 6, 2025 | 832.00 | 832.00 | 824.00 | 825.00 | 824.97 | 192,467 |
| Jan 5, 2025 | 838.00 | 838.00 | 827.00 | 830.00 | 829.97 | 336,315 |
| Dec 31, 2024 | 821.00 | 839.00 | 814.00 | 839.00 | 838.97 | 503,478 |
| Dec 30, 2024 | 821.00 | 822.00 | 814.00 | 814.00 | 813.97 | 185,047 |
| Dec 29, 2024 | 822.00 | 829.00 | 820.00 | 820.00 | 819.97 | 87,829 |
| Dec 26, 2024 | 808.00 | 822.00 | 808.00 | 820.00 | 819.97 | 234,324 |
| Dec 25, 2024 | 809.00 | 815.00 | 803.00 | 807.00 | 806.97 | 213,298 |
| Dec 24, 2024 | 810.00 | 810.00 | 805.00 | 805.00 | 804.97 | 167,595 |
| Dec 23, 2024 | 813.00 | 820.00 | 810.00 | 810.00 | 809.97 | 259,267 |
| Dec 22, 2024 | 810.00 | 816.00 | 810.00 | 813.00 | 812.97 | 275,987 |
| Dec 19, 2024 | 818.00 | 819.00 | 813.00 | 813.00 | 812.97 | 172,064 |
| Dec 18, 2024 | 812.00 | 820.00 | 812.00 | 819.00 | 818.97 | 270,774 |
| Dec 17, 2024 | 830.00 | 830.00 | 810.00 | 815.00 | 814.97 | 354,237 |
| Dec 16, 2024 | 835.00 | 835.00 | 820.00 | 820.00 | 819.97 | 393,743 |
| Dec 15, 2024 | 820.00 | 835.00 | 820.00 | 835.00 | 834.97 | 417,623 |
| Dec 12, 2024 | 827.00 | 831.00 | 820.00 | 828.00 | 827.97 | 672,972 |
| Dec 11, 2024 | 825.00 | 825.00 | 819.00 | 822.00 | 821.97 | 355,673 |
| Dec 10, 2024 | 819.00 | 829.00 | 818.00 | 819.00 | 818.97 | 429,890 |
| Dec 9, 2024 | 828.00 | 829.00 | 815.00 | 826.00 | 825.97 | 517,908 |
| Dec 8, 2024 | 829.00 | 830.00 | 815.00 | 816.00 | 815.97 | 446,043 |
| Dec 5, 2024 | 830.00 | 830.00 | 820.00 | 824.00 | 823.97 | 509,320 |
| Dec 4, 2024 | 826.00 | 837.00 | 825.00 | 827.00 | 826.97 | 484,462 |
| Dec 3, 2024 | 825.00 | 835.00 | 824.00 | 827.00 | 826.97 | 493,905 |
| Dec 2, 2024 | 824.00 | 825.00 | 820.00 | 821.00 | 820.97 | 772,799 |
| Nov 28, 2024 | 812.00 | 821.00 | 812.00 | 820.00 | 819.97 | 846,572 |
| Nov 27, 2024 | 816.00 | 825.00 | 816.00 | 818.00 | 817.97 | 1,117,662 |
| Nov 26, 2024 | 815.00 | 818.00 | 815.00 | 816.00 | 815.97 | 627,411 |
| Nov 25, 2024 | 802.00 | 818.00 | 802.00 | 817.00 | 816.97 | 964,062 |
| Nov 24, 2024 | 805.00 | 809.00 | 804.00 | 804.00 | 803.97 | 49,046 |
| Nov 21, 2024 | 811.00 | 811.00 | 806.00 | 808.00 | 807.97 | 202,115 |
| Nov 20, 2024 | 810.00 | 818.00 | 808.00 | 812.00 | 811.97 | 494,668 |
| Nov 19, 2024 | 810.00 | 817.00 | 810.00 | 813.00 | 812.97 | 347,091 |
| Nov 18, 2024 | 812.00 | 818.00 | 807.00 | 809.00 | 808.97 | 612,658 |
| Nov 17, 2024 | 815.00 | 820.00 | 811.00 | 819.00 | 818.97 | 443,337 |
| Nov 14, 2024 | 820.00 | 822.00 | 808.00 | 815.00 | 814.97 | 548,607 |
| Nov 13, 2024 | 830.00 | 830.00 | 800.00 | 820.00 | 819.97 | 1,253,309 |
| Nov 12, 2024 | 827.00 | 839.00 | 820.00 | 826.00 | 825.97 | 941,015 |
| Nov 11, 2024 | 810.00 | 826.00 | 792.00 | 824.00 | 823.97 | 820,801 |
| Nov 10, 2024 | 806.00 | 807.00 | 798.00 | 800.00 | 799.97 | 644,361 |
| Nov 7, 2024 | 797.00 | 798.00 | 792.00 | 797.00 | 796.97 | 397,205 |
| Nov 6, 2024 | 809.00 | 809.00 | 788.00 | 797.00 | 796.97 | 1,202,070 |
| Nov 5, 2024 | 811.00 | 814.00 | 801.00 | 802.00 | 801.97 | 119,154 |
| Nov 4, 2024 | 813.00 | 813.00 | 794.00 | 808.00 | 807.97 | 197,281 |
| Nov 3, 2024 | 812.00 | 815.00 | 810.00 | 812.00 | 811.97 | 517,849 |
| Oct 31, 2024 | 807.00 | 809.00 | 796.00 | 809.00 | 808.97 | 1,506,422 |
| Oct 30, 2024 | 785.00 | 809.00 | 784.00 | 807.00 | 806.97 | 690,684 |
| Oct 29, 2024 | 779.00 | 787.00 | 772.00 | 785.00 | 784.97 | 1,615,426 |
| Oct 28, 2024 | 752.00 | 792.00 | 752.00 | 779.00 | 778.97 | 744,080 |
| Oct 27, 2024 | 745.00 | 755.00 | 745.00 | 752.00 | 751.97 | 535,678 |
| Oct 24, 2024 | 738.00 | 744.00 | 736.00 | 739.00 | 738.97 | 877,553 |
| Oct 23, 2024 | 733.00 | 741.00 | 733.00 | 738.00 | 737.97 | 654,972 |
| Oct 22, 2024 | 740.00 | 740.00 | 729.00 | 734.00 | 733.97 | 260,521 |
| Oct 21, 2024 | 756.00 | 758.00 | 730.00 | 734.00 | 733.97 | 714,219 |
| Oct 20, 2024 | 760.00 | 762.00 | 750.00 | 756.00 | 755.97 | 655,200 |
| Oct 17, 2024 | 760.00 | 765.00 | 758.00 | 765.00 | 764.97 | 337,467 |
| Oct 16, 2024 | 761.00 | 780.00 | 757.00 | 766.00 | 765.97 | 695,860 |
| Oct 15, 2024 | 765.00 | 776.00 | 757.00 | 775.00 | 774.97 | 886,659 |
| Oct 14, 2024 | 779.00 | 779.00 | 766.00 | 774.00 | 773.97 | 1,137,658 |
| Oct 13, 2024 | 770.00 | 781.00 | 770.00 | 779.00 | 778.97 | 1,360,596 |
| Oct 10, 2024 | 782.00 | 782.00 | 772.00 | 781.00 | 780.97 | 1,349,237 |
| Oct 9, 2024 | 760.00 | 789.00 | 760.00 | 788.00 | 787.97 | 854,272 |
| Oct 8, 2024 | 750.00 | 770.00 | 748.00 | 760.00 | 759.97 | 1,750,565 |
| Oct 7, 2024 | 760.00 | 763.00 | 750.00 | 750.00 | 749.97 | 769,618 |
| Oct 6, 2024 | 755.00 | 760.00 | 746.00 | 760.00 | 759.97 | 96,475 |
| Oct 3, 2024 | 774.00 | 774.00 | 751.00 | 765.00 | 764.97 | 300,249 |
| Oct 2, 2024 | 780.00 | 787.00 | 774.00 | 774.00 | 773.97 | 528,389 |
| Oct 1, 2024 | 789.00 | 789.00 | 777.00 | 784.00 | 783.97 | 781,130 |
| Sep 30, 2024 | 777.00 | 790.00 | 777.00 | 779.00 | 778.97 | 233,469 |
| Sep 29, 2024 | 799.00 | 799.00 | 780.00 | 791.00 | 790.97 | 197,178 |
| Sep 26, 2024 | 779.00 | 788.00 | 770.00 | 780.00 | 779.97 | 77,580 |
| Sep 25, 2024 | 786.00 | 786.00 | 770.00 | 778.00 | 777.97 | 67,079 |
| Sep 24, 2024 | 780.00 | 789.00 | 765.00 | 773.00 | 772.97 | 155,556 |
| Sep 23, 2024 | 785.00 | 792.00 | 775.00 | 776.00 | 775.97 | 324,202 |
| Sep 22, 2024 | 831.00 | 831.00 | 776.00 | 776.00 | 775.97 | 1,349,311 |
| Sep 19, 2024 | 838.00 | 849.00 | 825.00 | 830.00 | 829.97 | 536,145 |
| Sep 18, 2024 | 850.00 | 850.00 | 840.00 | 840.00 | 839.97 | 414,425 |
| Sep 17, 2024 | 856.00 | 858.00 | 850.00 | 858.00 | 857.97 | 525,719 |
| Sep 16, 2024 | 863.00 | 863.00 | 851.00 | 855.00 | 854.97 | 387,439 |
| Sep 12, 2024 | 857.00 | 863.00 | 850.00 | 863.00 | 862.97 | 539,711 |
| Sep 11, 2024 | 851.00 | 860.00 | 846.00 | 857.00 | 856.97 | 384,138 |
| Sep 10, 2024 | 847.00 | 870.00 | 845.00 | 864.00 | 863.97 | 479,094 |
| Sep 9, 2024 | 850.00 | 850.00 | 842.00 | 847.00 | 846.97 | 422,255 |
| Sep 8, 2024 | 850.00 | 856.00 | 845.00 | 849.00 | 848.97 | 309,992 |
| Sep 5, 2024 | 864.00 | 864.00 | 850.00 | 860.00 | 859.97 | 573,737 |
| Sep 4, 2024 | 855.00 | 875.00 | 850.00 | 865.00 | 864.97 | 367,825 |
| Sep 3, 2024 | 850.00 | 863.00 | 850.00 | 860.00 | 859.97 | 443,672 |
| Sep 2, 2024 | 878.00 | 878.00 | 853.00 | 853.00 | 852.97 | 495,800 |
| Sep 1, 2024 | 880.00 | 880.00 | 852.00 | 860.00 | 859.97 | 364,478 |
| Aug 29, 2024 | 880.00 | 880.00 | 852.00 | 868.00 | 867.97 | 228,834 |
| Aug 28, 2024 | 900.00 | 901.00 | 883.00 | 888.00 | 887.97 | 356,328 |
| Aug 27, 2024 | 900.00 | 900.00 | 888.00 | 896.00 | 895.97 | 379,171 |
| Aug 26, 2024 | 889.00 | 915.00 | 885.00 | 895.00 | 894.97 | 508,775 |
| Aug 25, 2024 | 914.00 | 914.00 | 890.00 | 899.00 | 898.97 | 414,511 |
| Aug 22, 2024 | 918.00 | 919.00 | 909.00 | 912.00 | 911.96 | 648,679 |
| Aug 21, 2024 | 901.00 | 920.00 | 901.00 | 918.00 | 917.96 | 747,344 |
| Aug 20, 2024 | 911.00 | 913.00 | 904.00 | 909.00 | 908.96 | 521,320 |
| Aug 19, 2024 | 916.00 | 919.00 | 910.00 | 916.00 | 915.96 | 484,790 |
| Aug 18, 2024 | 920.00 | 920.00 | 906.00 | 916.00 | 915.96 | 525,796 |
| Aug 15, 2024 | 897.00 | 920.00 | 890.00 | 918.00 | 917.96 | 532,714 |
| Aug 14, 2024 | 875.00 | 889.00 | 875.00 | 889.00 | 888.97 | 433,809 |
| Aug 13, 2024 | 883.00 | 883.00 | 870.00 | 873.00 | 872.97 | 416,126 |
| Aug 12, 2024 | 889.00 | 890.00 | 877.00 | 880.00 | 879.97 | 345,594 |
| Aug 11, 2024 | 894.00 | 894.00 | 872.00 | 880.00 | 879.97 | 637,788 |
| Aug 8, 2024 | 905.00 | 905.00 | 887.00 | 893.00 | 892.97 | 408,084 |
| Aug 7, 2024 | 890.00 | 900.00 | 890.00 | 900.00 | 899.97 | 525,925 |
| Aug 6, 2024 | 880.00 | 899.00 | 870.00 | 876.00 | 875.97 | 72,398 |
| Aug 5, 2024 | 919.00 | 919.00 | 850.00 | 870.00 | 869.97 | 133,271 |
| Aug 4, 2024 | 884.00 | 909.00 | 880.00 | 885.00 | 884.97 | 333,992 |
| Aug 1, 2024 | 920.00 | 921.00 | 903.00 | 921.00 | 920.96 | 23,073 |
| Jul 31, 2024 | 928.00 | 939.00 | 915.00 | 916.00 | 915.96 | 81,750 |
| Jul 30, 2024 | 920.00 | 950.00 | 920.00 | 940.00 | 939.96 | 56,943 |
| Jul 29, 2024 | 930.00 | 944.00 | 915.00 | 919.00 | 918.96 | 129,667 |
| Jul 28, 2024 | 945.00 | 945.00 | 924.00 | 930.00 | 929.96 | 75,091 |
| Jul 25, 2024 | 950.00 | 950.00 | 932.00 | 939.00 | 938.96 | 80,100 |
| Jul 24, 2024 | 940.00 | 950.00 | 937.00 | 949.00 | 948.96 | 61,790 |
| Jul 23, 2024 | 948.00 | 950.00 | 925.00 | 950.00 | 949.96 | 349,910 |
| Jul 22, 2024 | 925.00 | 947.00 | 924.00 | 945.00 | 944.96 | 35,380 |
| Jul 21, 2024 | 925.00 | 925.00 | 910.00 | 912.00 | 911.96 | 95,276 |
| Jul 18, 2024 | 921.00 | 925.00 | 921.00 | 925.00 | 924.96 | 60,296 |
| Jul 17, 2024 | 925.00 | 930.00 | 925.00 | 930.00 | 929.96 | 142,113 |
| Jul 16, 2024 | 948.00 | 948.00 | 920.00 | 930.00 | 929.96 | 101,317 |
| Jul 15, 2024 | 950.00 | 950.00 | 937.00 | 938.00 | 937.96 | 268,988 |
| Jul 14, 2024 | 950.00 | 960.00 | 940.00 | 953.00 | 952.96 | 27,608 |
| Jul 11, 2024 | 959.00 | 959.00 | 949.00 | 958.00 | 957.96 | 46,919 |
| Jul 10, 2024 | 964.00 | 966.00 | 941.00 | 950.00 | 949.96 | 94,821 |
| Jul 9, 2024 | 960.00 | 967.00 | 955.00 | 960.00 | 959.96 | 170,173 |
| Jul 8, 2024 | 967.00 | 967.00 | 954.00 | 960.00 | 959.96 | 156,131 |
| Jul 4, 2024 | 969.00 | 969.00 | 951.00 | 963.00 | 962.96 | 127,373 |
| Jul 3, 2024 | 943.00 | 969.00 | 940.00 | 969.00 | 968.96 | 109,716 |
| Jul 2, 2024 | 943.00 | 975.00 | 943.00 | 957.00 | 956.96 | 189,295 |
| Jul 1, 2024 | 920.00 | 954.00 | 920.00 | 950.00 | 949.96 | 616,358 |
| Jun 30, 2024 | 915.00 | 935.00 | 915.00 | 924.00 | 923.96 | 83,861 |
| Jun 27, 2024 | 913.00 | 925.00 | 912.00 | 923.00 | 922.96 | 116,477 |
| Jun 26, 2024 | 909.00 | 915.00 | 909.00 | 915.00 | 914.96 | 121,333 |
| Jun 25, 2024 | 910.00 | 910.00 | 905.00 | 910.00 | 909.96 | 21,067 |
| Jun 24, 2024 | 915.00 | 915.00 | 900.00 | 911.00 | 910.96 | 14,108 |
| Jun 23, 2024 | 910.00 | 928.00 | 900.00 | 915.00 | 914.96 | 89,976 |
| Jun 20, 2024 | 928.00 | 928.00 | 907.00 | 915.00 | 914.96 | 56,419 |
| Jun 19, 2024 | 935.00 | 935.00 | 905.00 | 921.00 | 920.96 | 15,863 |
| Jun 13, 2024 | 930.00 | 930.00 | 910.00 | 928.00 | 927.96 | 13,566 |
| Jun 12, 2024 | 930.00 | 930.00 | 918.00 | 920.00 | 919.96 | 43,122 |
| Jun 11, 2024 | 904.00 | 940.00 | 904.00 | 925.00 | 924.96 | 213,650 |
| Jun 10, 2024 | 909.00 | 938.00 | 909.00 | 928.00 | 927.96 | 36,568 |
| Jun 9, 2024 | 910.00 | 938.00 | 904.00 | 929.00 | 928.96 | 150,509 |
| Jun 6, 2024 | 914.00 | 914.00 | 904.00 | 910.00 | 909.96 | 41,389 |
| Jun 5, 2024 | 901.00 | 914.00 | 900.00 | 907.00 | 906.97 | 637,739 |
| Jun 4, 2024 | 935.00 | 947.00 | 896.00 | 901.00 | 900.97 | 464,698 |
| Jun 3, 2024 | 925.00 | 935.00 | 921.00 | 930.00 | 929.96 | 762,580 |
| Jun 2, 2024 | 873.00 | 925.00 | 855.00 | 925.00 | 924.96 | 843,679 |
| May 30, 2024 | 850.00 | 875.00 | 850.00 | 870.00 | 869.97 | 1,219,087 |
| May 29, 2024 | 830.00 | 851.00 | 827.00 | 848.00 | 847.97 | 710,109 |
| May 28, 2024 | 818.00 | 828.00 | 810.00 | 826.00 | 825.97 | 607,993 |
| May 27, 2024 | 805.00 | 815.00 | 805.00 | 810.00 | 809.97 | 78,087 |
| May 26, 2024 | 810.00 | 810.00 | 804.00 | 809.00 | 808.97 | 16,632 |
| May 23, 2024 | 815.00 | 815.00 | 800.00 | 810.00 | 809.97 | 185,662 |
| May 22, 2024 | 808.00 | 809.00 | 801.00 | 807.00 | 806.97 | 63,747 |
| May 21, 2024 | 813.00 | 813.00 | 800.00 | 807.00 | 806.97 | 51,372 |
| May 20, 2024 | 809.00 | 810.00 | 800.00 | 810.00 | 809.97 | 172,923 |
| May 19, 2024 | 810.00 | 810.00 | 799.00 | 802.00 | 801.97 | 802 |
| May 16, 2024 | 811.00 | 821.00 | 804.00 | 805.00 | 804.97 | 251,264 |
| May 15, 2024 | 825.00 | 829.00 | 817.00 | 820.00 | 819.97 | 23,360 |