Kuwait KWF
National Mobile Telecommunications Company K.S.C.P. (OOREDOO.KW)
At close: November 14 at 12:39 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 |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 1,070.00 | 1,070.00 | 1,059.00 | 1,064.00 | 1,064.00 | 81,660 |
| Nov 13, 2024 | 1,060.00 | 1,072.00 | 1,053.00 | 1,070.00 | 1,070.00 | 184,228 |
| Nov 12, 2024 | 1,075.00 | 1,088.00 | 1,056.00 | 1,056.00 | 1,056.00 | 187,432 |
| Nov 11, 2024 | 1,060.00 | 1,077.00 | 1,058.00 | 1,066.00 | 1,066.00 | 90,431 |
| Nov 10, 2024 | 1,075.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | 211,576 |
| Nov 7, 2024 | 1,088.00 | 1,088.00 | 1,066.00 | 1,070.00 | 1,070.00 | 131,776 |
| Nov 6, 2024 | 1,080.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,075.00 | 174,584 |
| Nov 5, 2024 | 1,097.00 | 1,097.00 | 1,069.00 | 1,087.00 | 1,087.00 | 10,840 |
| Nov 4, 2024 | 1,080.00 | 1,100.00 | 1,068.00 | 1,071.00 | 1,071.00 | 25,186 |
| Nov 3, 2024 | 1,100.00 | 1,100.00 | 1,070.00 | 1,078.00 | 1,078.00 | 96,096 |
| Oct 31, 2024 | 1,102.00 | 1,108.00 | 1,080.00 | 1,103.00 | 1,103.00 | 35,732 |
| Oct 30, 2024 | 1,110.00 | 1,110.00 | 1,081.00 | 1,102.00 | 1,102.00 | 95,808 |
| Oct 29, 2024 | 1,100.00 | 1,102.00 | 1,080.00 | 1,098.00 | 1,098.00 | 10,413 |
| Oct 28, 2024 | 1,125.00 | 1,125.00 | 1,071.00 | 1,102.00 | 1,102.00 | 131,578 |
| Oct 27, 2024 | 1,091.00 | 1,120.00 | 1,070.00 | 1,110.00 | 1,110.00 | 27,610 |
| Oct 24, 2024 | 1,090.00 | 1,090.00 | 1,077.00 | 1,085.00 | 1,085.00 | 25,022 |
| Oct 23, 2024 | 1,097.00 | 1,097.00 | 1,085.00 | 1,085.00 | 1,085.00 | 5,608 |
| Oct 22, 2024 | 1,099.00 | 1,099.00 | 1,090.00 | 1,097.00 | 1,097.00 | 4,109 |
| Oct 21, 2024 | 1,095.00 | 1,104.00 | 1,086.00 | 1,099.00 | 1,099.00 | 8,295 |
| Oct 20, 2024 | 1,093.00 | 1,116.00 | 1,093.00 | 1,105.00 | 1,105.00 | 2,062 |
| Oct 17, 2024 | 1,089.00 | 1,135.00 | 1,089.00 | 1,116.00 | 1,116.00 | 19,334 |
| Oct 16, 2024 | 1,076.00 | 1,133.00 | 1,055.00 | 1,100.00 | 1,100.00 | 354,557 |
| Oct 15, 2024 | 1,072.00 | 1,097.00 | 1,072.00 | 1,086.00 | 1,086.00 | 38,539 |
| Oct 14, 2024 | 1,046.00 | 1,139.00 | 1,045.00 | 1,071.00 | 1,071.00 | 256,612 |
| Oct 13, 2024 | 1,060.00 | 1,060.00 | 1,046.00 | 1,047.00 | 1,047.00 | 77,845 |
| Oct 10, 2024 | 1,058.00 | 1,070.00 | 1,053.00 | 1,058.00 | 1,058.00 | 33,747 |
| Oct 9, 2024 | 1,077.00 | 1,078.00 | 1,056.00 | 1,060.00 | 1,060.00 | 34,153 |
| Oct 8, 2024 | 1,059.00 | 1,077.00 | 1,059.00 | 1,070.00 | 1,070.00 | 48,633 |
| Oct 7, 2024 | 1,068.00 | 1,078.00 | 1,058.00 | 1,078.00 | 1,078.00 | 31,879 |
| Oct 6, 2024 | 1,056.00 | 1,068.00 | 1,050.00 | 1,068.00 | 1,068.00 | 40,771 |
| Oct 3, 2024 | 1,051.00 | 1,081.00 | 1,051.00 | 1,068.00 | 1,068.00 | 34,533 |
| Oct 2, 2024 | 1,056.00 | 1,084.00 | 1,051.00 | 1,060.00 | 1,060.00 | 108,805 |
| Oct 1, 2024 | 1,060.00 | 1,110.00 | 1,055.00 | 1,072.00 | 1,072.00 | 422,682 |
| Sep 30, 2024 | 1,071.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | 15,094 |
| Sep 29, 2024 | 1,127.00 | 1,130.00 | 1,073.00 | 1,083.00 | 1,083.00 | 183,792 |
| Sep 26, 2024 | 1,050.00 | 1,250.00 | 1,050.00 | 1,110.00 | 1,110.00 | 1,105,917 |
| Sep 25, 2024 | 1,040.00 | 1,057.00 | 1,040.00 | 1,051.00 | 1,051.00 | 16,705 |
| Sep 24, 2024 | 1,050.00 | 1,050.00 | 1,036.00 | 1,039.00 | 1,039.00 | 4,635 |
| Sep 23, 2024 | 1,047.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | 20,254 |
| Sep 22, 2024 | 1,047.00 | 1,050.00 | 1,033.00 | 1,047.00 | 1,047.00 | 54,630 |
| Sep 19, 2024 | 1,047.00 | 1,047.00 | 1,028.00 | 1,033.00 | 1,033.00 | 18,612 |
| Sep 18, 2024 | 1,028.00 | 1,045.00 | 1,028.00 | 1,031.00 | 1,031.00 | 24,547 |
| Sep 17, 2024 | 1,045.00 | 1,045.00 | 1,028.00 | 1,030.00 | 1,030.00 | 33,207 |
| Sep 16, 2024 | 1,039.00 | 1,049.00 | 1,028.00 | 1,037.00 | 1,037.00 | 37,655 |
| Sep 12, 2024 | 1,033.00 | 1,040.00 | 1,029.00 | 1,039.00 | 1,039.00 | 24,134 |
| Sep 11, 2024 | 1,048.00 | 1,048.00 | 1,031.00 | 1,033.00 | 1,033.00 | 52,107 |
| Sep 10, 2024 | 1,035.00 | 1,046.00 | 1,032.00 | 1,035.00 | 1,035.00 | 22,564 |
| Sep 9, 2024 | 1,045.00 | 1,050.00 | 1,036.00 | 1,040.00 | 1,040.00 | 27,602 |
| Sep 8, 2024 | 1,055.00 | 1,055.00 | 1,045.00 | 1,046.00 | 1,046.00 | 12,475 |
| Sep 5, 2024 | 1,055.00 | 1,056.00 | 1,045.00 | 1,050.00 | 1,050.00 | 15,773 |
| Sep 4, 2024 | 1,042.00 | 1,057.00 | 1,040.00 | 1,045.00 | 1,045.00 | 33,073 |
| Sep 3, 2024 | 1,045.00 | 1,049.00 | 1,040.00 | 1,048.00 | 1,048.00 | 16,520 |
| Sep 2, 2024 | 1,035.00 | 1,060.00 | 1,031.00 | 1,050.00 | 1,050.00 | 5,206 |
| Sep 1, 2024 | 1,044.00 | 1,060.00 | 1,044.00 | 1,047.00 | 1,047.00 | 7,548 |
| Aug 29, 2024 | 1,043.00 | 1,057.00 | 1,043.00 | 1,054.00 | 1,054.00 | 19,781 |
| Aug 28, 2024 | 1,036.00 | 1,055.00 | 1,036.00 | 1,053.00 | 1,053.00 | 62,722 |
| Aug 27, 2024 | 1,035.00 | 1,050.00 | 1,035.00 | 1,036.00 | 1,036.00 | 52,915 |
| Aug 26, 2024 | 1,036.00 | 1,045.00 | 1,032.00 | 1,033.00 | 1,033.00 | 53,302 |
| Aug 25, 2024 | 1,044.00 | 1,044.00 | 1,029.00 | 1,036.00 | 1,036.00 | 4,250 |
| Aug 22, 2024 | 1,029.00 | 1,044.00 | 1,029.00 | 1,044.00 | 1,044.00 | 28,605 |
| Aug 21, 2024 | 1,032.00 | 1,034.00 | 1,027.00 | 1,034.00 | 1,034.00 | 1,768 |
| Aug 20, 2024 | 1,045.00 | 1,045.00 | 1,030.00 | 1,036.00 | 1,036.00 | 12,775 |
| Aug 19, 2024 | 1,030.00 | 1,045.00 | 1,023.00 | 1,033.00 | 1,033.00 | 10,531 |
| Aug 18, 2024 | 1,022.00 | 1,041.00 | 1,022.00 | 1,034.00 | 1,034.00 | 8,986 |
| Aug 15, 2024 | 1,031.00 | 1,033.00 | 1,022.00 | 1,025.00 | 1,025.00 | 23,042 |
| Aug 14, 2024 | 1,026.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 16,046 |
| Aug 13, 2024 | 1,029.00 | 1,030.00 | 1,020.00 | 1,022.00 | 1,022.00 | 47,963 |
| Aug 12, 2024 | 1,020.00 | 1,035.00 | 1,020.00 | 1,027.00 | 1,027.00 | 23,636 |
| Aug 11, 2024 | 1,027.00 | 1,031.00 | 1,023.00 | 1,024.00 | 1,024.00 | 46,668 |
| Aug 8, 2024 | 1,027.00 | 1,029.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10,334 |
| Aug 7, 2024 | 1,030.00 | 1,034.00 | 1,025.00 | 1,027.00 | 1,027.00 | 18,114 |
| Aug 6, 2024 | 1,002.00 | 1,033.00 | 1,002.00 | 1,031.00 | 1,031.00 | 41,866 |
| Aug 5, 2024 | 1,025.00 | 1,035.00 | 1,000.00 | 1,002.00 | 1,002.00 | 109,223 |
| Aug 4, 2024 | 1,033.00 | 1,044.00 | 995.00 | 1,020.00 | 1,020.00 | 81,555 |
| Aug 1, 2024 | 1,033.00 | 1,043.00 | 1,033.00 | 1,040.00 | 1,040.00 | 16,377 |
| Jul 31, 2024 | 1,033.00 | 1,056.00 | 1,033.00 | 1,035.00 | 1,035.00 | 70,939 |
| Jul 30, 2024 | 1,046.00 | 1,046.00 | 1,034.00 | 1,043.00 | 1,043.00 | 9,126 |
| Jul 29, 2024 | 1,045.00 | 1,046.00 | 1,035.00 | 1,039.00 | 1,039.00 | 23,637 |
| Jul 28, 2024 | 1,044.00 | 1,044.00 | 1,036.00 | 1,037.00 | 1,037.00 | 37,934 |
| Jul 25, 2024 | 1,046.00 | 1,046.00 | 1,036.00 | 1,038.00 | 1,038.00 | 36,749 |
| Jul 24, 2024 | 1,040.00 | 1,045.00 | 1,037.00 | 1,038.00 | 1,038.00 | 35,610 |
| Jul 23, 2024 | 1,043.00 | 1,057.00 | 1,035.00 | 1,040.00 | 1,040.00 | 61,644 |
| Jul 22, 2024 | 1,049.00 | 1,049.00 | 1,040.00 | 1,042.00 | 1,042.00 | 27,675 |
| Jul 21, 2024 | 1,041.00 | 1,054.00 | 1,041.00 | 1,048.00 | 1,048.00 | 6,603 |
| Jul 18, 2024 | 1,045.00 | 1,051.00 | 1,041.00 | 1,049.00 | 1,049.00 | 2,927 |
| Jul 17, 2024 | 1,054.00 | 1,054.00 | 1,045.00 | 1,052.00 | 1,052.00 | 4,285 |
| Jul 16, 2024 | 1,056.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,045.00 | 16,262 |
| Jul 15, 2024 | 1,056.00 | 1,056.00 | 1,044.00 | 1,051.00 | 1,051.00 | 7,994 |
| Jul 14, 2024 | 1,054.00 | 1,064.00 | 1,041.00 | 1,045.00 | 1,045.00 | 43,482 |
| Jul 11, 2024 | 1,042.00 | 1,055.00 | 1,040.00 | 1,041.00 | 1,041.00 | 36,060 |
| Jul 10, 2024 | 1,047.00 | 1,055.00 | 1,041.00 | 1,043.00 | 1,043.00 | 44,917 |
| Jul 9, 2024 | 1,058.00 | 1,058.00 | 1,043.00 | 1,051.00 | 1,051.00 | 26,542 |
| Jul 8, 2024 | 1,050.00 | 1,060.00 | 1,035.00 | 1,044.00 | 1,044.00 | 14,672 |
| Jul 4, 2024 | 1,068.00 | 1,068.00 | 1,038.00 | 1,050.00 | 1,050.00 | 25,153 |
| Jul 3, 2024 | 1,049.00 | 1,067.00 | 1,040.00 | 1,043.00 | 1,043.00 | 15,619 |
| Jul 2, 2024 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 26,221 |
| Jul 1, 2024 | 1,055.00 | 1,074.00 | 1,054.00 | 1,066.00 | 1,066.00 | 11,699 |
| Jun 30, 2024 | 1,066.00 | 1,069.00 | 1,051.00 | 1,068.00 | 1,068.00 | 15,903 |
| Jun 27, 2024 | 1,042.00 | 1,070.00 | 1,042.00 | 1,066.00 | 1,066.00 | 1,656 |
| Jun 26, 2024 | 1,045.00 | 1,065.00 | 1,040.00 | 1,059.00 | 1,059.00 | 599,661 |
| Jun 25, 2024 | 1,064.00 | 1,069.00 | 1,042.00 | 1,059.00 | 1,059.00 | 28,697 |
| Jun 24, 2024 | 1,038.00 | 1,070.00 | 1,038.00 | 1,047.00 | 1,047.00 | 8,327 |
| Jun 23, 2024 | 1,051.00 | 1,069.00 | 1,039.00 | 1,062.00 | 1,062.00 | 15,823 |
| Jun 20, 2024 | 1,056.00 | 1,077.00 | 1,035.00 | 1,055.00 | 1,055.00 | 48,336 |
| Jun 19, 2024 | 1,064.00 | 1,064.00 | 1,025.00 | 1,044.00 | 1,044.00 | 51,002 |
| Jun 13, 2024 | 1,060.00 | 1,080.00 | 1,045.00 | 1,045.00 | 1,045.00 | 67,364 |
| Jun 12, 2024 | 1,060.00 | 1,089.00 | 1,060.00 | 1,079.00 | 1,079.00 | 19,201 |
| Jun 11, 2024 | 1,045.00 | 1,088.00 | 1,045.00 | 1,070.00 | 1,070.00 | 96,583 |
| Jun 10, 2024 | 1,039.00 | 1,044.00 | 1,031.00 | 1,043.00 | 1,043.00 | 26,022 |
| Jun 9, 2024 | 1,046.00 | 1,046.00 | 1,028.00 | 1,037.00 | 1,037.00 | 27,236 |
| Jun 6, 2024 | 1,053.00 | 1,053.00 | 1,030.00 | 1,032.00 | 1,032.00 | 16,144 |
| Jun 5, 2024 | 1,039.00 | 1,040.00 | 1,026.00 | 1,034.00 | 1,034.00 | 37,785 |
| Jun 4, 2024 | 1,046.00 | 1,046.00 | 1,025.00 | 1,030.00 | 1,030.00 | 42,729 |
| Jun 3, 2024 | 1,032.00 | 1,050.00 | 1,031.00 | 1,033.00 | 1,033.00 | 29,947 |
| Jun 2, 2024 | 1,032.00 | 1,053.00 | 1,029.00 | 1,041.00 | 1,041.00 | 65,501 |
| May 30, 2024 | 1,049.00 | 1,049.00 | 1,031.00 | 1,044.00 | 1,044.00 | 14,892 |
| May 29, 2024 | 1,040.00 | 1,047.00 | 1,039.00 | 1,046.00 | 1,046.00 | 6,664 |
| May 28, 2024 | 1,053.00 | 1,064.00 | 1,040.00 | 1,040.00 | 1,040.00 | 57,776 |
| May 27, 2024 | 1,077.00 | 1,077.00 | 1,052.00 | 1,062.00 | 1,062.00 | 14,149 |
| May 26, 2024 | 1,054.00 | 1,072.00 | 1,053.00 | 1,068.00 | 1,068.00 | 12,660 |
| May 23, 2024 | 1,055.00 | 1,055.00 | 1,048.00 | 1,049.00 | 1,049.00 | 19,426 |
| May 22, 2024 | 1,048.00 | 1,072.00 | 1,048.00 | 1,053.00 | 1,053.00 | 35,283 |
| May 21, 2024 | 1,060.00 | 1,075.00 | 1,049.00 | 1,069.00 | 1,069.00 | 53,880 |
| May 20, 2024 | 1,067.00 | 1,075.00 | 1,060.00 | 1,069.00 | 1,069.00 | 11,155 |
| May 19, 2024 | 1,078.00 | 1,078.00 | 1,052.00 | 1,077.00 | 1,077.00 | 1,077 |
| May 16, 2024 | 1,048.00 | 1,085.00 | 1,048.00 | 1,078.00 | 1,078.00 | 39,845 |
| May 15, 2024 | 1,100.00 | 1,100.00 | 1,025.00 | 1,071.00 | 1,071.00 | 164,087 |
| May 14, 2024 | 1,120.00 | 1,120.00 | 1,070.00 | 1,070.00 | 1,070.00 | 331,884 |
| May 13, 2024 | 1,105.00 | 1,109.00 | 1,101.00 | 1,108.00 | 1,108.00 | 25,043 |
| May 12, 2024 | 1,140.00 | 1,140.00 | 1,104.00 | 1,105.00 | 1,105.00 | 78,327 |
| May 9, 2024 | 1,109.00 | 1,150.00 | 1,108.00 | 1,108.00 | 1,108.00 | 426,104 |
| May 8, 2024 | 1,105.00 | 1,129.00 | 1,105.00 | 1,119.00 | 1,119.00 | 84,579 |
| May 7, 2024 | 1,129.00 | 1,145.00 | 1,106.00 | 1,128.00 | 1,128.00 | 23,352 |
| May 6, 2024 | 1,075.00 | 1,167.00 | 1,075.00 | 1,127.00 | 1,127.00 | 399,814 |
| May 5, 2024 | 1,100.00 | 1,115.00 | 1,071.00 | 1,096.00 | 1,096.00 | 70,966 |
| May 2, 2024 | 1,027.00 | 1,117.00 | 1,027.00 | 1,100.00 | 1,100.00 | 390,679 |
| May 1, 2024 | 1,023.00 | 1,034.00 | 1,023.00 | 1,026.00 | 1,026.00 | 13,090 |
| Apr 30, 2024 | 1,022.00 | 1,060.00 | 1,020.00 | 1,035.00 | 1,035.00 | 299,173 |
| Apr 29, 2024 | 1,023.00 | 1,039.00 | 1,023.00 | 1,027.00 | 1,027.00 | 11,924 |
| Apr 28, 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
| Apr 25, 2024 | 1,046.00 | 1,046.00 | 1,021.00 | 1,029.00 | 1,029.00 | 12,581 |
| Apr 24, 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 26,692 |
| Apr 23, 2024 | 1,035.00 | 1,035.00 | 1,008.00 | 1,026.00 | 1,026.00 | 26,842 |
| Apr 22, 2024 | 1,051.00 | 1,059.00 | 1,002.00 | 1,025.00 | 1,025.00 | 103,275 |
| Apr 21, 2024 | 1,046.00 | 1,070.00 | 1,000.00 | 1,023.00 | 1,023.00 | 231,271 |
| Apr 18, 2024 | 1,052.00 | 1,052.00 | 1,018.00 | 1,048.00 | 1,048.00 | 69,428 |
| Apr 17, 2024 | 1,038.00 | 1,072.00 | 1,033.00 | 1,048.00 | 1,048.00 | 35,453 |
| Apr 16, 2024 | 1,060.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 69,011 |
| Apr 15, 2024 | 1,072.00 | 1,072.00 | 1,035.00 | 1,065.00 | 1,065.00 | 37,781 |
| Apr 14, 2024 | 1,066.00 | 1,067.00 | 1,040.00 | 1,052.00 | 1,052.00 | 111,359 |
| Apr 8, 2024 | 1,031.00 | 1,070.00 | 1,025.00 | 1,070.00 | 1,070.00 | 153,051 |
| Apr 3, 2024 | 1,022.00 | 1,033.00 | 1,022.00 | 1,031.00 | 1,031.00 | 43,149 |
| Apr 2, 2024 | 1,029.00 | 1,038.00 | 1,021.00 | 1,027.00 | 1,027.00 | 92,879 |
| Apr 1, 2024 | 1,050.00 | 1,050.00 | 1,026.00 | 1,035.00 | 1,035.00 | 65,388 |
| Mar 31, 2024 | 1,074.00 | 1,074.00 | 1,021.00 | 1,047.00 | 1,047.00 | 112,774 |
| Mar 28, 2024 | 1,124.00 | 1,129.00 | 1,070.00 | 1,070.00 | 1,070.00 | 245,820 |
| Mar 27, 2024 | 0.14 Dividend | |||||
| Mar 27, 2024 | 1,206.00 | 1,206.00 | 1,115.00 | 1,123.00 | 1,123.00 | 237,506 |
| Mar 26, 2024 | 1,270.00 | 1,277.00 | 1,262.00 | 1,269.00 | 1,268.86 | 249,793 |
| Mar 24, 2024 | 1,262.00 | 1,269.00 | 1,259.00 | 1,261.00 | 1,260.86 | 121,543 |
| Mar 21, 2024 | 1,258.00 | 1,264.00 | 1,256.00 | 1,258.00 | 1,257.86 | 114,129 |
| Mar 20, 2024 | 1,259.00 | 1,259.00 | 1,250.00 | 1,257.00 | 1,256.86 | 10,185 |
| Mar 19, 2024 | 1,260.00 | 1,260.00 | 1,250.00 | 1,259.00 | 1,258.86 | 76,433 |
| Mar 18, 2024 | 1,260.00 | 1,270.00 | 1,255.00 | 1,264.00 | 1,263.86 | 164,094 |
| Mar 17, 2024 | 1,268.00 | 1,268.00 | 1,256.00 | 1,265.00 | 1,264.86 | 17,096 |
| Mar 14, 2024 | 1,268.00 | 1,268.00 | 1,256.00 | 1,256.00 | 1,255.86 | 52,645 |
| Mar 13, 2024 | 1,269.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,260.86 | 96,683 |
| Mar 12, 2024 | 1,250.00 | 1,270.00 | 1,239.00 | 1,259.00 | 1,258.86 | 119,133 |
| Mar 11, 2024 | 1,280.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,244.86 | 147,886 |
| Mar 10, 2024 | 1,230.00 | 1,300.00 | 1,230.00 | 1,270.00 | 1,269.86 | 394,883 |
| Mar 7, 2024 | 1,226.00 | 1,245.00 | 1,226.00 | 1,228.00 | 1,227.86 | 41,526 |
| Mar 6, 2024 | 1,230.00 | 1,235.00 | 1,220.00 | 1,223.00 | 1,222.87 | 26,343 |
| Mar 5, 2024 | 1,236.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,219.87 | 249,724 |
| Mar 4, 2024 | 1,229.00 | 1,249.00 | 1,225.00 | 1,236.00 | 1,235.86 | 71,783 |
| Mar 3, 2024 | 1,179.00 | 1,260.00 | 1,179.00 | 1,225.00 | 1,224.86 | 169,613 |
| Feb 29, 2024 | 1,248.00 | 1,249.00 | 1,236.00 | 1,240.00 | 1,239.86 | 98,779 |
| Feb 28, 2024 | 1,256.00 | 1,256.00 | 1,236.00 | 1,249.00 | 1,248.86 | 125,225 |
| Feb 27, 2024 | 1,255.00 | 1,260.00 | 1,250.00 | 1,257.00 | 1,256.86 | 135,451 |
| Feb 22, 2024 | 1,267.00 | 1,271.00 | 1,258.00 | 1,259.00 | 1,258.86 | 149,301 |
| Feb 21, 2024 | 1,270.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,260.86 | 44,472 |
| Feb 20, 2024 | 1,270.00 | 1,272.00 | 1,266.00 | 1,268.00 | 1,267.86 | 76,334 |
| Feb 19, 2024 | 1,270.00 | 1,274.00 | 1,266.00 | 1,270.00 | 1,269.86 | 127,747 |
| Feb 18, 2024 | 1,273.00 | 1,275.00 | 1,257.00 | 1,270.00 | 1,269.86 | 110,007 |
| Feb 15, 2024 | 1,261.00 | 1,275.00 | 1,257.00 | 1,272.00 | 1,271.86 | 88,925 |
| Feb 14, 2024 | 1,284.00 | 1,284.00 | 1,258.00 | 1,268.00 | 1,267.86 | 84,959 |
| Feb 13, 2024 | 1,265.00 | 1,291.00 | 1,264.00 | 1,275.00 | 1,274.86 | 243,174 |
| Feb 12, 2024 | 1,252.00 | 1,289.00 | 1,250.00 | 1,272.00 | 1,271.86 | 223,620 |
| Feb 11, 2024 | 1,274.00 | 1,290.00 | 1,250.00 | 1,251.00 | 1,250.86 | 724,321 |
| Feb 7, 2024 | 1,371.00 | 1,398.00 | 1,262.00 | 1,262.00 | 1,261.86 | 2,469,787 |
| Feb 6, 2024 | 1,500.00 | 1,500.00 | 1,429.00 | 1,443.00 | 1,442.84 | 226,296 |
| Feb 5, 2024 | 1,460.00 | 1,500.00 | 1,442.00 | 1,498.00 | 1,497.83 | 235,374 |
| Feb 4, 2024 | 1,550.00 | 1,550.00 | 1,451.00 | 1,489.00 | 1,488.84 | 272,346 |
| Feb 1, 2024 | 1,519.00 | 1,558.00 | 1,503.00 | 1,554.00 | 1,553.83 | 232,753 |
| Jan 31, 2024 | 1,485.00 | 1,556.00 | 1,485.00 | 1,519.00 | 1,518.83 | 360,976 |
| Jan 30, 2024 | 1,396.00 | 1,498.00 | 1,396.00 | 1,498.00 | 1,497.83 | 520,285 |
| Jan 29, 2024 | 1,373.00 | 1,397.00 | 1,360.00 | 1,391.00 | 1,390.85 | 120,912 |
| Jan 28, 2024 | 1,354.00 | 1,399.00 | 1,354.00 | 1,374.00 | 1,373.85 | 157,999 |
| Jan 25, 2024 | 1,364.00 | 1,364.00 | 1,340.00 | 1,352.00 | 1,351.85 | 21,147 |
| Jan 24, 2024 | 1,378.00 | 1,378.00 | 1,332.00 | 1,348.00 | 1,347.85 | 49,654 |
| Jan 23, 2024 | 1,390.00 | 1,390.00 | 1,349.00 | 1,370.00 | 1,369.85 | 214,510 |
| Jan 22, 2024 | 1,365.00 | 1,390.00 | 1,335.00 | 1,389.00 | 1,388.85 | 137,003 |
| Jan 21, 2024 | 1,315.00 | 1,365.00 | 1,310.00 | 1,360.00 | 1,359.85 | 298,241 |
| Jan 18, 2024 | 1,251.00 | 1,405.00 | 1,216.00 | 1,315.00 | 1,314.85 | 308,019 |
| Jan 17, 2024 | 1,277.00 | 1,290.00 | 1,241.00 | 1,279.00 | 1,278.86 | 13,115 |
| Jan 16, 2024 | 1,278.00 | 1,278.00 | 1,241.00 | 1,263.00 | 1,262.86 | 21,379 |
| Jan 15, 2024 | 1,231.00 | 1,290.00 | 1,213.00 | 1,254.00 | 1,253.86 | 127,080 |
| Jan 14, 2024 | 1,232.00 | 1,243.00 | 1,231.00 | 1,242.00 | 1,241.86 | 56,491 |
| Jan 11, 2024 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,239.86 | 28,263 |
| Jan 10, 2024 | 1,249.00 | 1,249.00 | 1,230.00 | 1,241.00 | 1,240.86 | 49,802 |
| Jan 9, 2024 | 1,238.00 | 1,245.00 | 1,231.00 | 1,245.00 | 1,244.86 | 14,365 |
| Jan 8, 2024 | 1,239.00 | 1,239.00 | 1,228.00 | 1,239.00 | 1,238.86 | 16,454 |
| Jan 7, 2024 | 1,240.00 | 1,240.00 | 1,231.00 | 1,237.00 | 1,236.86 | 14,603 |
| Jan 4, 2024 | 1,250.00 | 1,250.00 | 1,229.00 | 1,229.00 | 1,228.86 | 123,937 |
| Jan 3, 2024 | 1,238.00 | 1,248.00 | 1,238.00 | 1,244.00 | 1,243.86 | 37,724 |
| Jan 2, 2024 | 1,221.00 | 1,249.00 | 1,215.00 | 1,249.00 | 1,248.86 | 150,183 |
| Dec 28, 2023 | 1,223.00 | 1,223.00 | 1,207.00 | 1,217.00 | 1,216.87 | 7,741 |
| Dec 27, 2023 | 1,206.00 | 1,218.00 | 1,205.00 | 1,210.00 | 1,209.87 | 33,383 |
| Dec 26, 2023 | 1,218.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,209.87 | 8,215 |
| Dec 25, 2023 | 1,206.00 | 1,217.00 | 1,206.00 | 1,216.00 | 1,215.87 | 5,537 |
| Dec 24, 2023 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,211.87 | - |
| Dec 21, 2023 | 1,219.00 | 1,219.00 | 1,200.00 | 1,212.00 | 1,211.87 | 23,299 |
| Dec 20, 2023 | 1,225.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,209.87 | 21,374 |
| Dec 14, 2023 | 1,226.00 | 1,226.00 | 1,202.00 | 1,213.00 | 1,212.87 | 16,682 |
| Dec 13, 2023 | 1,205.00 | 1,218.00 | 1,205.00 | 1,205.00 | 1,204.87 | 41,469 |
| Dec 12, 2023 | 1,218.00 | 1,218.00 | 1,205.00 | 1,207.00 | 1,206.87 | 16,118 |
| Dec 11, 2023 | 1,215.00 | 1,220.00 | 1,206.00 | 1,211.00 | 1,210.87 | 26,001 |
| Dec 10, 2023 | 1,226.00 | 1,226.00 | 1,208.00 | 1,218.00 | 1,217.87 | 14,319 |
| Dec 7, 2023 | 1,208.00 | 1,222.00 | 1,208.00 | 1,212.00 | 1,211.87 | 24,403 |
| Dec 6, 2023 | 1,234.00 | 1,234.00 | 1,200.00 | 1,227.00 | 1,226.86 | 128,817 |
| Dec 5, 2023 | 1,245.00 | 1,254.00 | 1,225.00 | 1,233.00 | 1,232.86 | 147,602 |
| Dec 4, 2023 | 1,244.00 | 1,254.00 | 1,229.00 | 1,240.00 | 1,239.86 | 205,945 |
| Dec 3, 2023 | 1,235.00 | 1,269.00 | 1,230.00 | 1,232.00 | 1,231.86 | 343,535 |
| Nov 30, 2023 | 1,245.00 | 1,263.00 | 1,218.00 | 1,261.00 | 1,260.86 | 61,975 |
| Nov 29, 2023 | 1,242.00 | 1,290.00 | 1,218.00 | 1,239.00 | 1,238.86 | 161,963 |
| Nov 28, 2023 | 1,229.00 | 1,243.00 | 1,225.00 | 1,240.00 | 1,239.86 | 161,597 |
| Nov 27, 2023 | 1,239.00 | 1,239.00 | 1,216.00 | 1,229.00 | 1,228.86 | 62,521 |
| Nov 26, 2023 | 1,225.00 | 1,249.00 | 1,213.00 | 1,230.00 | 1,229.86 | 119,569 |
| Nov 23, 2023 | 1,226.00 | 1,226.00 | 1,211.00 | 1,225.00 | 1,224.86 | 25,311 |
| Nov 22, 2023 | 1,217.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1,219.87 | 18,834 |
| Nov 21, 2023 | 1,217.00 | 1,217.00 | 1,210.00 | 1,216.00 | 1,215.87 | 8,742 |
| Nov 20, 2023 | 1,227.00 | 1,227.00 | 1,211.00 | 1,215.00 | 1,214.87 | 31,106 |
| Nov 19, 2023 | 1,215.00 | 1,229.00 | 1,206.00 | 1,214.00 | 1,213.87 | 50,238 |
| Nov 16, 2023 | 1,214.00 | 1,220.00 | 1,210.00 | 1,214.00 | 1,213.87 | 6,019 |
| Nov 15, 2023 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,204.87 | 109,331 |
| Nov 14, 2023 | 1,231.00 | 1,231.00 | 1,191.00 | 1,222.00 | 1,221.87 | 22,232 |