Johannesburg - Delayed Quote • ZAc
Barloworld Limited (BAW.JO)
At close: April 26 at 5:00 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8,766.00 | 8,750.00 | 8,627.00 | 8,659.00 | 8,659.00 | 231,207 |
| Apr 25, 2024 | 8,600.00 | 8,727.00 | 8,546.00 | 8,641.00 | 8,641.00 | 586,751 |
| Apr 24, 2024 | 8,650.00 | 8,625.00 | 8,483.00 | 8,582.00 | 8,582.00 | 151,281 |
| Apr 23, 2024 | 8,461.00 | 8,640.00 | 8,461.00 | 8,509.00 | 8,509.00 | 495,515 |
| Apr 22, 2024 | 8,380.00 | 8,620.00 | 8,380.00 | 8,474.00 | 8,474.00 | 586,718 |
| Apr 19, 2024 | 8,201.00 | 8,495.00 | 8,150.00 | 8,487.00 | 8,487.00 | 724,246 |
| Apr 18, 2024 | 8,178.00 | 8,220.00 | 8,003.00 | 8,220.00 | 8,220.00 | 691,238 |
| Apr 17, 2024 | 7,950.00 | 8,250.00 | 7,950.00 | 8,129.00 | 8,129.00 | 963,447 |
| Apr 16, 2024 | 8,000.00 | 8,014.00 | 7,851.00 | 8,004.00 | 8,004.00 | 1,638,765 |
| Apr 15, 2024 | 7,600.00 | 8,024.00 | 7,661.00 | 7,954.00 | 7,954.00 | 2,746,949 |
| Apr 12, 2024 | 7,161.00 | 7,338.00 | 7,160.00 | 7,214.00 | 7,214.00 | 638,479 |
| Apr 11, 2024 | 7,300.00 | 7,397.00 | 7,032.00 | 7,180.00 | 7,180.00 | 1,590,146 |
| Apr 10, 2024 | 6,880.00 | 7,225.00 | 6,891.00 | 7,200.00 | 7,200.00 | 2,111,576 |
| Apr 9, 2024 | 6,570.00 | 6,975.00 | 6,556.00 | 6,880.00 | 6,880.00 | 714,467 |
| Apr 8, 2024 | 6,427.00 | 6,536.00 | 6,349.00 | 6,498.00 | 6,498.00 | 385,472 |
| Apr 5, 2024 | 6,289.00 | 6,440.00 | 6,166.00 | 6,387.00 | 6,387.00 | 529,748 |
| Apr 4, 2024 | 6,114.00 | 6,312.00 | 6,027.00 | 6,273.00 | 6,273.00 | 350,864 |
| Apr 3, 2024 | 6,046.00 | 6,093.00 | 5,974.00 | 6,053.00 | 6,053.00 | 403,948 |
| Apr 2, 2024 | 6,200.00 | 6,200.00 | 5,983.00 | 6,046.00 | 6,046.00 | 304,385 |
| Mar 28, 2024 | 6,090.00 | 6,222.00 | 6,087.00 | 6,102.00 | 6,102.00 | 398,349 |
| Mar 27, 2024 | 6,223.00 | 6,222.00 | 5,981.00 | 6,139.00 | 6,139.00 | 513,999 |
| Mar 26, 2024 | 6,001.00 | 6,143.00 | 5,935.00 | 6,008.00 | 6,008.00 | 356,212 |
| Mar 25, 2024 | 6,061.00 | 6,066.00 | 5,960.00 | 6,006.00 | 6,006.00 | 1,914,757 |
| Mar 22, 2024 | 5,883.00 | 6,150.00 | 6,053.00 | 6,100.00 | 6,100.00 | 228,695 |
| Mar 20, 2024 | 6,053.00 | 6,185.00 | 6,049.00 | 6,085.00 | 6,085.00 | 176,122 |
| Mar 19, 2024 | 6,019.00 | 6,123.00 | 5,897.00 | 6,098.00 | 6,098.00 | 358,307 |
| Mar 18, 2024 | 6,090.00 | 6,147.00 | 5,928.00 | 5,968.00 | 5,968.00 | 388,131 |
| Mar 15, 2024 | 6,160.00 | 6,318.00 | 6,075.00 | 6,088.00 | 6,088.00 | 286,661 |
| Mar 14, 2024 | 6,402.00 | 6,402.00 | 6,175.00 | 6,188.00 | 6,188.00 | 208,206 |
| Mar 13, 2024 | 6,531.00 | 6,530.00 | 6,200.00 | 6,279.00 | 6,279.00 | 382,688 |
| Mar 12, 2024 | 6,130.00 | 6,372.00 | 6,221.00 | 6,282.00 | 6,282.00 | 625,796 |
| Mar 11, 2024 | 6,528.00 | 6,681.00 | 6,151.00 | 6,200.00 | 6,200.00 | 244,552 |
| Mar 8, 2024 | 6,429.00 | 6,513.00 | 6,356.00 | 6,400.00 | 6,400.00 | 218,153 |
| Mar 7, 2024 | 6,930.00 | 6,757.00 | 6,459.00 | 6,477.00 | 6,477.00 | 170,532 |
| Mar 6, 2024 | 6,675.00 | 6,675.00 | 6,565.00 | 6,622.00 | 6,622.00 | 312,564 |
| Mar 5, 2024 | 6,780.00 | 6,797.00 | 6,633.00 | 6,655.00 | 6,655.00 | 157,970 |
| Mar 4, 2024 | 6,860.00 | 6,860.00 | 6,769.00 | 6,780.00 | 6,780.00 | 191,368 |
| Mar 1, 2024 | 6,725.00 | 6,800.00 | 6,700.00 | 6,774.00 | 6,774.00 | 107,832 |
| Feb 29, 2024 | 6,699.00 | 6,799.00 | 6,647.00 | 6,725.00 | 6,725.00 | 431,684 |
| Feb 28, 2024 | 6,762.00 | 6,783.00 | 6,617.00 | 6,622.00 | 6,622.00 | 160,207 |
| Feb 27, 2024 | 6,792.00 | 6,800.00 | 6,636.00 | 6,800.00 | 6,800.00 | 1,714,797 |
| Feb 26, 2024 | 6,851.00 | 6,846.00 | 6,701.00 | 6,750.00 | 6,750.00 | 149,921 |
| Feb 23, 2024 | 6,816.00 | 6,918.00 | 6,840.00 | 6,840.00 | 6,840.00 | 193,872 |
| Feb 22, 2024 | 6,805.00 | 6,949.00 | 6,828.00 | 6,865.00 | 6,865.00 | 139,545 |
| Feb 21, 2024 | 6,903.00 | 6,903.00 | 6,644.00 | 6,798.00 | 6,798.00 | 384,550 |
| Feb 20, 2024 | 7,030.00 | 7,030.00 | 6,878.00 | 6,878.00 | 6,878.00 | 167,522 |
| Feb 19, 2024 | 7,133.00 | 11,548.93 | 7,009.00 | 7,022.00 | 7,022.00 | 115,645 |
| Feb 16, 2024 | 7,340.00 | 7,361.00 | 7,060.00 | 7,140.00 | 7,140.00 | 498,996 |
| Feb 15, 2024 | 7,476.00 | 7,491.00 | 7,296.00 | 7,340.00 | 7,340.00 | 235,847 |
| Feb 14, 2024 | 7,500.00 | 7,499.00 | 7,355.00 | 7,403.00 | 7,403.00 | 82,258 |
| Feb 13, 2024 | 7,351.00 | 7,479.00 | 7,324.00 | 7,437.00 | 7,437.00 | 140,216 |
| Feb 12, 2024 | 7,570.00 | 7,583.00 | 7,320.00 | 7,400.00 | 7,400.00 | 381,853 |
| Feb 9, 2024 | 7,680.00 | 7,680.00 | 7,570.00 | 7,600.00 | 7,600.00 | 144,561 |
| Feb 8, 2024 | 7,571.00 | 7,695.00 | 7,566.00 | 7,584.00 | 7,584.00 | 137,675 |
| Feb 7, 2024 | 7,729.00 | 7,649.00 | 7,454.00 | 7,629.00 | 7,629.00 | 141,122 |
| Feb 6, 2024 | 7,576.00 | 7,629.00 | 7,473.00 | 7,530.00 | 7,530.00 | 84,878 |
| Feb 5, 2024 | 7,445.00 | 7,583.00 | 7,438.00 | 7,564.00 | 7,564.00 | 118,608 |
| Feb 2, 2024 | 7,579.00 | 7,724.00 | 7,445.00 | 7,502.00 | 7,502.00 | 525,227 |
| Feb 1, 2024 | 7,438.00 | 7,504.00 | 7,390.00 | 7,457.00 | 7,457.00 | 92,672 |
| Jan 31, 2024 | 7,500.00 | 7,503.00 | 7,410.00 | 7,490.00 | 7,490.00 | 321,677 |
| Jan 30, 2024 | 7,410.00 | 7,534.00 | 7,412.00 | 7,459.00 | 7,459.00 | 254,477 |
| Jan 29, 2024 | 7,550.00 | 7,570.00 | 7,435.00 | 7,466.00 | 7,466.00 | 117,720 |
| Jan 26, 2024 | 7,460.00 | 7,575.00 | 7,460.00 | 7,575.00 | 7,575.00 | 297,379 |
| Jan 25, 2024 | 7,410.00 | 7,600.00 | 7,471.00 | 7,517.00 | 7,517.00 | 230,272 |
| Jan 24, 2024 | 7,310.00 | 7,700.00 | 7,530.00 | 7,574.00 | 7,574.00 | 123,955 |
| Jan 23, 2024 | 7,327.00 | 7,594.00 | 7,335.00 | 7,594.00 | 7,594.00 | 227,554 |
| Jan 22, 2024 | 7,349.00 | 7,476.00 | 7,272.00 | 7,350.00 | 7,350.00 | 188,240 |
| Jan 19, 2024 | 7,515.00 | 7,574.00 | 7,348.00 | 7,381.00 | 7,381.00 | 176,757 |
| Jan 18, 2024 | 7,823.00 | 7,573.00 | 7,405.00 | 7,496.00 | 7,496.00 | 100,834 |
| Jan 17, 2024 | 7,505.00 | 7,534.00 | 7,405.00 | 7,415.00 | 7,415.00 | 143,556 |
| Jan 16, 2024 | 7,604.00 | 7,686.00 | 7,524.00 | 7,620.00 | 7,620.00 | 226,250 |
| Jan 15, 2024 | 7,654.00 | 7,699.00 | 7,616.00 | 7,660.00 | 7,660.00 | 95,290 |
| Jan 12, 2024 | 7,721.00 | 7,730.00 | 7,586.00 | 7,693.00 | 7,693.00 | 144,689 |
| Jan 11, 2024 | 7,686.00 | 7,780.00 | 7,572.00 | 7,701.00 | 7,701.00 | 202,512 |
| Jan 10, 2024 | 7,707.00 | 7,707.00 | 7,524.00 | 7,613.00 | 7,613.00 | 141,572 |
| Jan 9, 2024 | 7,539.00 | 7,708.00 | 7,539.00 | 7,674.00 | 7,674.00 | 171,813 |
| Jan 8, 2024 | 7,517.00 | 7,604.00 | 7,441.00 | 7,531.00 | 7,531.00 | 181,535 |
| Jan 5, 2024 | 7,543.00 | 7,561.00 | 7,427.00 | 7,561.00 | 7,561.00 | 115,565 |
| Jan 4, 2024 | 7,645.00 | 7,690.00 | 7,472.00 | 7,536.00 | 7,536.00 | 191,098 |
| Jan 3, 2024 | 300.00 Dividend | |||||
| Jan 3, 2024 | 7,850.00 | 7,835.00 | 7,439.00 | 7,543.00 | 7,543.00 | 250,507 |
| Jan 2, 2024 | 7,950.00 | 8,000.00 | 7,827.00 | 7,972.00 | 7,672.00 | 195,212 |
| Dec 29, 2023 | 7,853.00 | 8,000.00 | 7,822.00 | 7,900.00 | 7,602.71 | 360,477 |
| Dec 28, 2023 | 7,801.00 | 7,939.00 | 7,801.00 | 7,939.00 | 7,640.24 | 105,770 |
| Dec 27, 2023 | 7,766.00 | 7,850.00 | 7,737.00 | 7,789.00 | 7,495.89 | 273,965 |
| Dec 22, 2023 | 7,556.00 | 7,784.00 | 7,556.00 | 7,701.00 | 7,411.20 | 258,377 |
| Dec 21, 2023 | 7,680.00 | 7,738.00 | 7,599.00 | 7,700.00 | 7,410.24 | 391,561 |
| Dec 20, 2023 | 7,632.00 | 7,789.00 | 7,520.00 | 7,690.00 | 7,400.61 | 811,459 |
| Dec 19, 2023 | 7,623.00 | 7,650.00 | 7,524.00 | 7,640.00 | 7,352.49 | 319,115 |
| Dec 18, 2023 | 7,627.00 | 7,705.00 | 7,533.00 | 7,533.00 | 7,249.52 | 195,191 |
| Dec 14, 2023 | 7,500.00 | 7,706.00 | 7,446.00 | 7,620.00 | 7,333.25 | 613,914 |
| Dec 13, 2023 | 7,230.00 | 7,365.00 | 7,150.00 | 7,327.00 | 7,051.27 | 251,101 |
| Dec 12, 2023 | 7,355.00 | 7,501.00 | 7,190.00 | 7,230.00 | 6,957.92 | 237,750 |
| Dec 11, 2023 | 7,380.00 | 7,392.00 | 7,213.00 | 7,350.00 | 7,073.41 | 182,800 |
| Dec 8, 2023 | 7,400.00 | 7,454.00 | 7,336.00 | 7,373.00 | 7,095.54 | 182,881 |
| Dec 7, 2023 | 7,540.00 | 7,540.00 | 7,402.00 | 7,445.00 | 7,164.83 | 84,094 |
| Dec 6, 2023 | 7,421.00 | 7,655.00 | 7,421.00 | 7,547.00 | 7,262.99 | 192,880 |
| Dec 5, 2023 | 7,601.00 | 7,719.00 | 7,356.00 | 7,569.00 | 7,284.17 | 556,252 |
| Dec 4, 2023 | 7,739.00 | 7,734.00 | 7,619.00 | 7,619.00 | 7,332.28 | 247,182 |
| Dec 1, 2023 | 7,600.00 | 7,812.00 | 7,572.00 | 7,631.00 | 7,343.83 | 309,949 |
| Nov 30, 2023 | 7,687.00 | 7,710.00 | 7,600.00 | 7,625.00 | 7,338.06 | 380,862 |
| Nov 29, 2023 | 7,850.00 | 7,972.00 | 7,503.00 | 7,687.00 | 7,397.73 | 771,405 |
| Nov 28, 2023 | 7,734.00 | 7,878.00 | 7,650.00 | 7,750.00 | 7,458.35 | 458,592 |
| Nov 27, 2023 | 7,560.00 | 7,884.00 | 7,520.00 | 7,632.00 | 7,344.79 | 737,080 |
| Nov 24, 2023 | 7,658.00 | 7,755.00 | 7,608.00 | 7,609.00 | 7,322.66 | 258,082 |
| Nov 23, 2023 | 7,700.00 | 7,745.00 | 7,512.00 | 7,649.00 | 7,361.16 | 341,875 |
| Nov 22, 2023 | 7,458.00 | 7,681.00 | 7,357.00 | 7,611.00 | 7,324.58 | 352,099 |
| Nov 21, 2023 | 7,899.00 | 7,910.00 | 7,233.00 | 7,450.00 | 7,169.64 | 584,279 |
| Nov 20, 2023 | 7,885.00 | 7,978.00 | 7,723.00 | 7,815.00 | 7,520.91 | 748,986 |
| Nov 17, 2023 | 7,726.00 | 7,860.00 | 7,710.00 | 7,811.00 | 7,517.06 | 35,806 |
| Nov 16, 2023 | 7,933.00 | 7,992.00 | 7,737.00 | 7,765.00 | 7,472.79 | 71,225 |
| Nov 15, 2023 | 7,764.00 | 8,006.00 | 7,700.00 | 7,952.00 | 7,652.75 | 211,776 |
| Nov 14, 2023 | 7,500.00 | 7,788.00 | 7,516.00 | 7,710.00 | 7,419.86 | 169,039 |
| Nov 13, 2023 | 7,468.00 | 7,530.00 | 7,453.00 | 7,530.00 | 7,246.63 | 180,284 |
| Nov 10, 2023 | 7,581.00 | 7,592.00 | 7,375.00 | 7,468.00 | 7,186.97 | 104,403 |
| Nov 9, 2023 | 7,758.00 | 7,752.00 | 7,600.00 | 7,600.00 | 7,314.00 | 122,821 |
| Nov 8, 2023 | 7,810.00 | 7,810.00 | 7,644.00 | 7,690.00 | 7,400.61 | 124,006 |
| Nov 7, 2023 | 7,926.00 | 8,000.00 | 7,703.00 | 7,703.00 | 7,413.12 | 144,232 |
| Nov 6, 2023 | 7,986.00 | 8,022.00 | 7,880.00 | 8,000.00 | 7,698.95 | 92,687 |
| Nov 3, 2023 | 7,805.00 | 8,067.00 | 7,805.00 | 7,985.00 | 7,684.51 | 128,853 |
| Nov 2, 2023 | 7,798.00 | 7,837.00 | 7,736.00 | 7,837.00 | 7,542.08 | 174,359 |
| Nov 1, 2023 | 7,701.00 | 7,922.00 | 7,742.00 | 7,793.00 | 7,499.74 | 128,046 |
| Oct 31, 2023 | 7,739.00 | 7,904.00 | 7,538.00 | 7,839.00 | 7,544.01 | 559,077 |
| Oct 30, 2023 | 7,680.00 | 7,741.00 | 7,514.00 | 7,606.00 | 7,319.77 | 134,315 |
| Oct 27, 2023 | 7,900.00 | 7,972.00 | 7,647.00 | 7,647.00 | 7,359.23 | 163,588 |
| Oct 26, 2023 | 8,065.00 | 8,048.00 | 7,843.00 | 7,963.00 | 7,663.34 | 238,772 |
| Oct 25, 2023 | 8,199.00 | 8,199.00 | 7,974.00 | 8,039.00 | 7,736.48 | 199,204 |
| Oct 24, 2023 | 8,341.00 | 8,314.00 | 8,133.00 | 8,181.00 | 7,873.14 | 113,034 |
| Oct 23, 2023 | 8,156.00 | 8,299.00 | 8,155.00 | 8,276.00 | 7,964.56 | 99,280 |
| Oct 20, 2023 | 8,271.00 | 8,300.00 | 8,101.00 | 8,228.00 | 7,918.37 | 113,296 |
| Oct 19, 2023 | 8,254.00 | 8,469.00 | 8,189.00 | 8,308.00 | 7,995.36 | 153,502 |
| Oct 18, 2023 | 8,488.00 | 8,488.00 | 8,271.00 | 8,300.00 | 7,987.66 | 900,524 |
| Oct 17, 2023 | 8,579.00 | 8,636.00 | 8,459.50 | 8,487.00 | 8,167.62 | 141,271 |
| Oct 16, 2023 | 8,500.00 | 8,729.00 | 8,562.00 | 8,638.00 | 8,312.94 | 148,572 |
| Oct 13, 2023 | 8,480.00 | 8,653.00 | 8,537.00 | 8,558.00 | 8,235.95 | 123,063 |
| Oct 12, 2023 | 8,668.00 | 8,749.00 | 8,546.00 | 8,580.00 | 8,257.12 | 175,905 |
| Oct 11, 2023 | 8,920.00 | 8,920.00 | 8,653.00 | 8,669.00 | 8,342.77 | 223,919 |
| Oct 10, 2023 | 8,725.00 | 8,928.00 | 8,500.00 | 8,760.00 | 8,430.35 | 190,006 |
| Oct 9, 2023 | 8,620.00 | 8,744.00 | 8,475.00 | 8,649.00 | 8,323.52 | 264,785 |
| Oct 6, 2023 | 8,494.00 | 8,495.00 | 8,358.00 | 8,486.00 | 8,166.66 | 60,544 |
| Oct 5, 2023 | 8,417.00 | 8,433.00 | 8,274.00 | 8,354.00 | 8,039.63 | 120,775 |
| Oct 4, 2023 | 8,240.00 | 8,378.00 | 8,161.00 | 8,300.00 | 7,987.66 | 143,076 |
| Oct 3, 2023 | 8,440.00 | 8,579.00 | 8,243.00 | 8,257.00 | 7,946.27 | 194,454 |
| Oct 2, 2023 | 8,633.00 | 8,634.00 | 8,373.00 | 8,500.00 | 8,180.13 | 179,113 |
| Sep 29, 2023 | 8,582.00 | 8,684.00 | 8,321.00 | 8,684.00 | 8,357.21 | 337,250 |
| Sep 28, 2023 | 8,381.00 | 8,553.00 | 8,330.00 | 8,500.00 | 8,180.13 | 146,795 |
| Sep 27, 2023 | 8,350.00 | 8,448.00 | 8,267.00 | 8,323.00 | 8,009.79 | 123,525 |
| Sep 26, 2023 | 8,280.00 | 8,456.00 | 8,192.00 | 8,432.00 | 8,114.69 | 110,086 |
| Sep 22, 2023 | 8,499.00 | 8,499.00 | 8,239.00 | 8,298.00 | 7,985.73 | 91,430 |
| Sep 21, 2023 | 8,300.00 | 8,399.00 | 8,276.00 | 8,399.00 | 8,082.93 | 65,239 |
| Sep 20, 2023 | 8,166.00 | 8,395.00 | 8,166.00 | 8,350.00 | 8,035.78 | 141,980 |
| Sep 19, 2023 | 8,178.00 | 8,194.00 | 8,112.00 | 8,161.00 | 7,853.89 | 98,190 |
| Sep 18, 2023 | 8,262.00 | 8,353.00 | 8,113.00 | 8,153.00 | 7,846.19 | 63,650 |
| Sep 15, 2023 | 8,342.00 | 8,394.00 | 8,257.00 | 8,262.00 | 7,951.09 | 539,873 |
| Sep 14, 2023 | 8,232.00 | 8,346.00 | 8,192.00 | 8,342.00 | 8,028.08 | 124,172 |
| Sep 13, 2023 | 8,441.00 | 8,441.00 | 8,233.00 | 8,287.00 | 7,975.15 | 98,480 |
| Sep 12, 2023 | 8,629.00 | 8,629.00 | 8,313.00 | 8,405.00 | 8,088.71 | 204,951 |
| Sep 11, 2023 | 8,636.00 | 8,663.00 | 8,477.00 | 8,487.00 | 8,167.62 | 74,864 |
| Sep 8, 2023 | 8,469.00 | 8,531.00 | 8,412.00 | 8,501.00 | 8,181.09 | 94,546 |
| Sep 7, 2023 | 8,498.00 | 8,528.00 | 8,380.00 | 8,443.00 | 8,125.28 | 59,174 |
| Sep 6, 2023 | 8,321.00 | 8,679.00 | 8,328.00 | 8,537.00 | 8,215.74 | 217,630 |
| Sep 5, 2023 | 8,677.00 | 8,621.00 | 8,391.00 | 8,474.00 | 8,155.11 | 88,828 |
| Sep 4, 2023 | 8,501.00 | 8,695.00 | 8,501.00 | 8,616.00 | 8,291.77 | 69,297 |
| Sep 1, 2023 | 8,562.00 | 8,746.00 | 8,475.00 | 8,611.00 | 8,286.95 | 144,967 |
| Aug 31, 2023 | 8,717.00 | 8,742.00 | 8,377.00 | 8,475.00 | 8,156.07 | 476,371 |
| Aug 30, 2023 | 8,681.00 | 8,733.00 | 8,567.00 | 8,706.00 | 8,378.38 | 117,340 |
| Aug 29, 2023 | 8,686.00 | 8,692.00 | 8,539.00 | 8,568.00 | 8,245.57 | 82,202 |
| Aug 28, 2023 | 8,620.00 | 8,740.00 | 8,568.00 | 8,740.00 | 8,411.10 | 58,357 |
| Aug 25, 2023 | 8,483.00 | 8,651.00 | 8,483.00 | 8,581.00 | 8,258.08 | 57,314 |
| Aug 24, 2023 | 8,652.00 | 8,748.00 | 8,597.00 | 8,607.00 | 8,283.10 | 142,971 |
| Aug 23, 2023 | 8,400.00 | 8,625.00 | 8,391.00 | 8,625.00 | 8,300.43 | 94,843 |
| Aug 22, 2023 | 8,240.00 | 8,438.00 | 8,279.00 | 8,353.00 | 8,038.66 | 65,753 |
| Aug 21, 2023 | 8,519.00 | 8,519.00 | 8,294.00 | 8,391.00 | 8,075.23 | 72,795 |
| Aug 18, 2023 | 8,679.00 | 8,679.00 | 8,262.00 | 8,315.00 | 8,002.09 | 151,959 |
| Aug 17, 2023 | 8,475.00 | 8,584.00 | 8,375.00 | 8,539.00 | 8,217.66 | 189,752 |
| Aug 16, 2023 | 8,799.00 | 8,799.00 | 8,250.00 | 8,513.00 | 8,192.64 | 169,167 |
| Aug 15, 2023 | 8,481.00 | 8,481.00 | 8,343.00 | 8,419.00 | 8,102.18 | 68,596 |
| Aug 14, 2023 | 8,656.00 | 8,656.00 | 8,490.00 | 8,516.00 | 8,195.53 | 103,934 |
| Aug 11, 2023 | 8,720.00 | 8,752.50 | 8,510.00 | 8,680.00 | 8,353.36 | 158,900 |
| Aug 10, 2023 | 8,652.00 | 8,962.00 | 8,507.00 | 8,846.00 | 8,513.11 | 469,491 |
| Aug 8, 2023 | 8,340.00 | 8,583.00 | 8,340.00 | 8,512.00 | 8,191.68 | 182,015 |
| Aug 7, 2023 | 8,483.00 | 8,506.00 | 8,337.00 | 8,419.00 | 8,102.18 | 106,521 |
| Aug 4, 2023 | 8,211.00 | 8,409.00 | 8,200.00 | 8,409.00 | 8,092.56 | 193,021 |
| Aug 3, 2023 | 8,368.00 | 8,472.00 | 8,170.00 | 8,358.00 | 8,043.47 | 158,000 |
| Aug 2, 2023 | 8,313.00 | 8,536.00 | 8,313.00 | 8,464.00 | 8,145.49 | 313,704 |
| Aug 1, 2023 | 8,392.00 | 8,484.00 | 8,319.00 | 8,476.00 | 8,157.03 | 543,959 |
| Jul 31, 2023 | 8,418.00 | 8,517.00 | 8,362.00 | 8,370.00 | 8,055.02 | 412,794 |
| Jul 28, 2023 | 8,371.00 | 8,536.00 | 8,349.00 | 8,500.00 | 8,180.13 | 246,377 |
| Jul 27, 2023 | 8,350.00 | 8,489.00 | 8,330.00 | 8,430.00 | 8,112.76 | 376,273 |
| Jul 26, 2023 | 8,141.00 | 8,334.00 | 8,141.00 | 8,278.00 | 7,966.48 | 162,650 |
| Jul 25, 2023 | 8,145.00 | 8,301.00 | 8,164.00 | 8,301.00 | 7,988.62 | 251,217 |
| Jul 24, 2023 | 8,150.00 | 8,258.00 | 8,110.00 | 8,143.00 | 7,836.56 | 68,941 |
| Jul 21, 2023 | 8,185.00 | 8,289.00 | 8,138.00 | 8,234.00 | 7,924.14 | 40,896 |
| Jul 20, 2023 | 8,292.00 | 8,298.00 | 8,090.00 | 8,185.00 | 7,876.98 | 107,483 |
| Jul 19, 2023 | 8,399.00 | 8,334.00 | 8,199.00 | 8,249.00 | 7,938.58 | 142,082 |
| Jul 18, 2023 | 8,216.00 | 8,340.00 | 8,216.00 | 8,332.00 | 8,018.45 | 93,686 |
| Jul 17, 2023 | 8,350.00 | 8,437.00 | 8,292.00 | 8,337.00 | 8,023.26 | 115,468 |
| Jul 14, 2023 | 8,400.00 | 8,535.00 | 8,370.00 | 8,422.00 | 8,105.07 | 185,984 |
| Jul 13, 2023 | 8,568.00 | 8,460.00 | 8,317.00 | 8,399.00 | 8,082.93 | 203,653 |
| Jul 12, 2023 | 8,234.00 | 8,438.00 | 8,123.00 | 8,400.00 | 8,083.89 | 526,529 |
| Jul 11, 2023 | 8,360.00 | 8,305.00 | 8,155.50 | 8,164.00 | 7,856.77 | 336,865 |
| Jul 10, 2023 | 8,400.00 | 8,428.00 | 8,179.00 | 8,273.00 | 7,961.67 | 151,870 |
| Jul 7, 2023 | 8,443.00 | 8,463.00 | 8,310.00 | 8,453.00 | 8,134.90 | 139,869 |
| Jul 6, 2023 | 8,379.00 | 8,398.00 | 8,300.00 | 8,311.00 | 7,998.24 | 303,864 |
| Jul 5, 2023 | 8,250.00 | 8,398.00 | 8,250.00 | 8,398.00 | 8,081.97 | 284,518 |
| Jul 4, 2023 | 8,500.00 | 8,500.00 | 8,171.00 | 8,271.00 | 7,959.75 | 269,924 |
| Jul 3, 2023 | 8,503.00 | 8,688.00 | 8,413.00 | 8,406.00 | 8,089.67 | 208,930 |
| Jun 30, 2023 | 8,374.00 | 8,578.00 | 8,373.00 | 8,549.00 | 8,227.29 | 413,022 |
| Jun 29, 2023 | 8,400.00 | 8,570.00 | 8,354.00 | 8,432.00 | 8,114.69 | 185,632 |
| Jun 28, 2023 | 8,329.00 | 8,413.00 | 8,158.00 | 8,401.00 | 8,084.86 | 476,090 |
| Jun 27, 2023 | 8,263.00 | 8,269.00 | 8,093.00 | 8,217.00 | 7,907.78 | 199,125 |
| Jun 26, 2023 | 8,309.00 | 8,397.00 | 8,241.00 | 8,283.00 | 7,971.30 | 258,592 |
| Jun 23, 2023 | 8,519.00 | 8,597.00 | 8,280.00 | 8,353.00 | 8,038.66 | 184,089 |
| Jun 22, 2023 | 8,633.00 | 8,659.00 | 8,516.00 | 8,637.00 | 8,311.97 | 173,662 |
| Jun 21, 2023 | 200.00 Dividend | |||||
| Jun 21, 2023 | 8,719.00 | 8,750.00 | 8,616.00 | 8,676.00 | 8,349.51 | 188,805 |
| Jun 20, 2023 | 9,261.00 | 9,296.00 | 8,826.00 | 8,952.00 | 8,422.65 | 311,867 |
| Jun 19, 2023 | 9,102.00 | 9,171.00 | 8,982.00 | 9,132.00 | 8,592.00 | 112,538 |
| Jun 15, 2023 | 9,087.00 | 9,225.00 | 9,010.00 | 9,225.00 | 8,679.50 | 765,360 |
| Jun 14, 2023 | 9,039.00 | 9,129.00 | 9,004.00 | 9,085.00 | 8,547.78 | 177,306 |
| Jun 13, 2023 | 8,760.00 | 9,150.00 | 8,760.00 | 9,040.00 | 8,505.44 | 348,055 |
| Jun 12, 2023 | 8,965.00 | 9,007.00 | 8,771.00 | 8,900.00 | 8,373.72 | 348,520 |
| Jun 9, 2023 | 8,985.00 | 8,985.00 | 8,858.00 | 8,906.00 | 8,379.37 | 122,689 |
| Jun 8, 2023 | 8,701.00 | 8,983.00 | 8,701.00 | 8,900.00 | 8,373.72 | 210,051 |
| Jun 7, 2023 | 8,988.00 | 8,933.00 | 8,731.00 | 8,904.00 | 8,377.49 | 210,277 |
| Jun 6, 2023 | 8,692.00 | 8,937.00 | 8,664.00 | 8,913.00 | 8,385.95 | 218,621 |
| Jun 5, 2023 | 8,585.00 | 8,734.00 | 8,571.00 | 8,724.00 | 8,208.13 | 255,342 |
| Jun 2, 2023 | 8,319.00 | 8,583.00 | 8,156.00 | 8,583.00 | 8,075.47 | 1,150,624 |
| Jun 1, 2023 | 8,300.00 | 8,384.00 | 8,244.00 | 8,306.00 | 7,814.85 | 300,134 |
| May 31, 2023 | 8,120.00 | 8,439.00 | 8,120.00 | 8,322.00 | 7,829.90 | 1,072,743 |
| May 30, 2023 | 8,101.00 | 8,297.00 | 8,080.00 | 8,262.00 | 7,773.45 | 312,480 |
| May 29, 2023 | 8,456.00 | 8,375.00 | 8,126.00 | 8,160.00 | 7,677.48 | 248,845 |
| May 26, 2023 | 8,377.00 | 8,500.00 | 8,297.00 | 8,360.00 | 7,865.65 | 452,647 |
| May 25, 2023 | 8,600.00 | 8,670.00 | 8,148.00 | 8,381.00 | 7,885.41 | 289,155 |
| May 24, 2023 | 8,516.00 | 8,858.00 | 8,555.00 | 8,670.00 | 8,157.32 | 490,928 |
| May 23, 2023 | 8,789.00 | 8,709.00 | 8,407.00 | 8,460.00 | 7,959.74 | 147,056 |
| May 22, 2023 | 8,577.00 | 8,899.00 | 8,421.00 | 8,596.00 | 8,087.70 | 97,867 |
| May 19, 2023 | 8,527.00 | 8,659.00 | 8,527.00 | 8,566.00 | 8,059.47 | 179,032 |
| May 18, 2023 | 8,564.00 | 8,814.00 | 8,555.00 | 8,679.00 | 8,165.79 | 82,452 |
| May 17, 2023 | 8,601.00 | 8,749.00 | 8,599.00 | 8,672.00 | 8,159.20 | 84,059 |
| May 16, 2023 | 8,561.00 | 8,855.00 | 8,530.00 | 8,716.00 | 8,200.60 | 158,858 |
| May 15, 2023 | 8,849.00 | 8,878.00 | 8,669.00 | 8,827.00 | 8,305.04 | 161,909 |
| May 12, 2023 | 8,601.00 | 8,764.00 | 8,403.00 | 8,757.00 | 8,239.18 | 279,338 |
| May 11, 2023 | 8,746.00 | 8,808.00 | 8,630.00 | 8,781.00 | 8,261.76 | 552,983 |
| May 10, 2023 | 8,661.00 | 8,841.00 | 8,659.00 | 8,725.00 | 8,209.07 | 404,999 |
| May 9, 2023 | 8,855.00 | 8,855.00 | 8,655.00 | 8,745.00 | 8,227.89 | 212,461 |
| May 8, 2023 | 8,498.00 | 8,844.00 | 8,637.00 | 8,816.00 | 8,294.69 | 246,682 |
| May 5, 2023 | 8,797.00 | 8,797.00 | 8,581.00 | 8,740.00 | 8,223.18 | 108,965 |
| May 4, 2023 | 9,145.00 | 9,145.00 | 8,547.00 | 8,568.00 | 8,061.35 | 186,124 |
| May 3, 2023 | 8,814.00 | 8,839.00 | 8,697.00 | 8,770.00 | 8,251.41 | 194,311 |
| May 2, 2023 | 9,059.00 | 9,059.00 | 8,743.00 | 8,811.00 | 8,289.98 | 209,148 |
| Apr 28, 2023 | 8,880.00 | 9,085.00 | 8,790.00 | 9,059.00 | 8,523.32 | 308,394 |
| Apr 26, 2023 | 9,022.00 | 9,117.00 | 8,840.00 | 8,937.00 | 8,408.53 | 213,066 |