Kuwait • KWF
National Investments Company K.S.C.P. (NINV.KW)
At close: April 25 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 247.00 | 247.00 | 243.00 | 245.00 | 245.00 | 692,553 |
| Apr 24, 2024 | 249.00 | 251.00 | 245.00 | 245.00 | 245.00 | 1,868,450 |
| Apr 23, 2024 | 249.00 | 252.00 | 247.00 | 247.00 | 247.00 | 1,612,829 |
| Apr 22, 2024 | 251.00 | 252.00 | 248.00 | 248.00 | 248.00 | 691,258 |
| Apr 21, 2024 | 246.00 | 251.00 | 244.00 | 250.00 | 250.00 | 1,719,994 |
| Apr 18, 2024 | 243.00 | 247.00 | 243.00 | 243.00 | 243.00 | 2,261,938 |
| Apr 17, 2024 | 239.00 | 245.00 | 239.00 | 240.00 | 240.00 | 2,396,095 |
| Apr 16, 2024 | 247.00 | 253.00 | 239.00 | 239.00 | 239.00 | 1,924,126 |
| Apr 15, 2024 | 245.00 | 256.00 | 245.00 | 248.00 | 248.00 | 2,940,672 |
| Apr 14, 2024 | 247.00 | 251.00 | 245.00 | 245.00 | 245.00 | 2,156,780 |
| Apr 8, 2024 | 260.00 | 262.00 | 251.00 | 251.00 | 251.00 | 1,042,180 |
| Apr 3, 2024 | 269.00 | 271.00 | 263.00 | 264.00 | 264.00 | 924,561 |
| Apr 2, 2024 | 261.00 | 272.00 | 257.00 | 270.00 | 270.00 | 2,118,187 |
| Apr 1, 2024 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 697,708 |
| Mar 31, 2024 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 1,388,559 |
| Mar 28, 2024 | 271.00 | 271.00 | 263.00 | 265.00 | 265.00 | 2,624,726 |
| Mar 27, 2024 | 272.00 | 275.00 | 269.00 | 269.00 | 269.00 | 1,064,543 |
| Mar 26, 2024 | 267.00 | 272.00 | 266.00 | 272.00 | 272.00 | 1,079,284 |
| Mar 24, 2024 | 267.00 | 267.00 | 262.00 | 262.00 | 262.00 | 651,350 |
| Mar 21, 2024 | 272.00 | 272.00 | 265.00 | 265.00 | 265.00 | 1,692,551 |
| Mar 20, 2024 | 271.00 | 272.00 | 269.00 | 269.00 | 269.00 | 779,592 |
| Mar 19, 2024 | 271.00 | 271.00 | 267.00 | 268.00 | 268.00 | 1,415,311 |
| Mar 18, 2024 | 282.00 | 282.00 | 268.00 | 268.00 | 268.00 | 2,439,739 |
| Mar 17, 2024 | 285.00 | 285.00 | 279.00 | 282.00 | 282.00 | 854,453 |
| Mar 14, 2024 | 283.00 | 287.00 | 283.00 | 285.00 | 285.00 | 8,023,862 |
| Mar 13, 2024 | 288.00 | 288.00 | 283.00 | 285.00 | 285.00 | 2,004,316 |
| Mar 12, 2024 | 284.00 | 288.00 | 281.00 | 286.00 | 286.00 | 2,574,416 |
| Mar 11, 2024 | 271.00 | 282.00 | 270.00 | 282.00 | 282.00 | 3,384,277 |
| Mar 10, 2024 | 271.00 | 273.00 | 267.00 | 270.00 | 270.00 | 3,102,071 |
| Mar 7, 2024 | 275.00 | 275.00 | 270.00 | 271.00 | 271.00 | 1,473,777 |
| Mar 6, 2024 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 944,761 |
| Mar 5, 2024 | 268.00 | 273.00 | 266.00 | 272.00 | 272.00 | 7,019,191 |
| Mar 4, 2024 | 283.00 | 283.00 | 272.00 | 274.00 | 274.00 | 8,937,712 |
| Mar 3, 2024 | 285.00 | 286.00 | 282.00 | 283.00 | 283.00 | 1,791,175 |
| Feb 29, 2024 | 285.00 | 286.00 | 283.00 | 285.00 | 285.00 | 1,625,972 |
| Feb 28, 2024 | 288.00 | 288.00 | 283.00 | 283.00 | 283.00 | 681,993 |
| Feb 27, 2024 | 289.00 | 290.00 | 283.00 | 286.00 | 286.00 | 3,591,368 |
| Feb 22, 2024 | 290.00 | 290.00 | 287.00 | 288.00 | 288.00 | 1,621,886 |
| Feb 21, 2024 | 291.00 | 295.00 | 289.00 | 289.00 | 289.00 | 3,363,192 |
| Feb 20, 2024 | 286.00 | 292.00 | 284.00 | 291.00 | 291.00 | 4,990,570 |
| Feb 19, 2024 | 280.00 | 287.00 | 278.00 | 287.00 | 287.00 | 5,847,702 |
| Feb 18, 2024 | 291.00 | 292.00 | 280.00 | 282.00 | 282.00 | 3,673,315 |
| Feb 15, 2024 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | 3,066,650 |
| Feb 14, 2024 | 292.00 | 295.00 | 289.00 | 294.00 | 294.00 | 4,343,047 |
| Feb 13, 2024 | 293.00 | 297.00 | 290.00 | 293.00 | 293.00 | 6,326,517 |
| Feb 12, 2024 | 289.00 | 295.00 | 280.00 | 294.00 | 294.00 | 8,534,644 |
| Feb 11, 2024 | 297.00 | 297.00 | 288.00 | 288.00 | 288.00 | 2,725,529 |
| Feb 7, 2024 | 303.00 | 303.00 | 293.00 | 296.00 | 296.00 | 8,793,024 |
| Feb 6, 2024 | 291.00 | 298.00 | 291.00 | 298.00 | 298.00 | 19,849,815 |
| Feb 5, 2024 | 277.00 | 290.00 | 276.00 | 286.00 | 286.00 | 21,778,205 |
| Feb 4, 2024 | 270.00 | 278.00 | 269.00 | 275.00 | 275.00 | 5,241,364 |
| Feb 1, 2024 | 269.00 | 274.00 | 267.00 | 271.00 | 271.00 | 3,970,026 |
| Jan 31, 2024 | 278.00 | 279.00 | 269.00 | 271.00 | 271.00 | 5,942,269 |
| Jan 30, 2024 | 277.00 | 279.00 | 266.00 | 277.00 | 277.00 | 14,798,674 |
| Jan 29, 2024 | 269.00 | 275.00 | 267.00 | 271.00 | 271.00 | 7,134,690 |
| Jan 28, 2024 | 268.00 | 272.00 | 265.00 | 267.00 | 267.00 | 4,938,262 |
| Jan 25, 2024 | 272.00 | 275.00 | 268.00 | 268.00 | 268.00 | 5,146,962 |
| Jan 24, 2024 | 274.00 | 275.00 | 267.00 | 269.00 | 269.00 | 3,926,690 |
| Jan 23, 2024 | 277.00 | 280.00 | 268.00 | 272.00 | 272.00 | 4,476,727 |
| Jan 22, 2024 | 286.00 | 287.00 | 275.00 | 275.00 | 275.00 | 8,502,120 |
| Jan 21, 2024 | 292.00 | 298.00 | 286.00 | 286.00 | 286.00 | 6,709,197 |
| Jan 18, 2024 | 290.00 | 299.00 | 284.00 | 293.00 | 293.00 | 6,700,186 |
| Jan 17, 2024 | 298.00 | 308.00 | 291.00 | 292.00 | 292.00 | 9,977,480 |
| Jan 16, 2024 | 279.00 | 300.00 | 275.00 | 294.00 | 294.00 | 17,304,902 |
| Jan 15, 2024 | 285.00 | 287.00 | 278.00 | 280.00 | 280.00 | 5,230,736 |
| Jan 14, 2024 | 288.00 | 296.00 | 284.00 | 285.00 | 285.00 | 4,404,820 |
| Jan 11, 2024 | 290.00 | 295.00 | 283.00 | 288.00 | 288.00 | 6,698,965 |
| Jan 10, 2024 | 264.00 | 288.00 | 264.00 | 286.00 | 286.00 | 9,165,172 |
| Jan 9, 2024 | 259.00 | 271.00 | 259.00 | 265.00 | 265.00 | 7,620,007 |
| Jan 8, 2024 | 244.00 | 259.00 | 244.00 | 255.00 | 255.00 | 5,448,656 |
| Jan 7, 2024 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 1,406,405 |
| Jan 4, 2024 | 240.00 | 241.00 | 239.00 | 240.00 | 240.00 | 2,274,062 |
| Jan 3, 2024 | 239.00 | 247.00 | 239.00 | 241.00 | 241.00 | 2,453,339 |
| Jan 2, 2024 | 240.00 | 240.00 | 235.00 | 239.00 | 239.00 | 1,682,212 |
| Dec 28, 2023 | 240.00 | 243.00 | 237.00 | 239.00 | 239.00 | 1,257,999 |
| Dec 27, 2023 | 228.00 | 238.00 | 227.00 | 237.00 | 237.00 | 2,311,842 |
| Dec 26, 2023 | 235.00 | 235.00 | 228.00 | 228.00 | 228.00 | 1,806,981 |
| Dec 25, 2023 | 240.00 | 240.00 | 233.00 | 234.00 | 234.00 | 2,915,294 |
| Dec 24, 2023 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| Dec 21, 2023 | 243.00 | 245.00 | 239.00 | 243.00 | 243.00 | 1,214,899 |
| Dec 20, 2023 | 240.00 | 245.00 | 238.00 | 242.00 | 242.00 | 2,315,875 |
| Dec 14, 2023 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | 3,053,736 |
| Dec 13, 2023 | 246.00 | 249.00 | 242.00 | 242.00 | 242.00 | 7,045,386 |
| Dec 12, 2023 | 233.00 | 244.00 | 233.00 | 242.00 | 242.00 | 6,707,021 |
| Dec 11, 2023 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 2,075,345 |
| Dec 10, 2023 | 227.00 | 232.00 | 224.00 | 224.00 | 224.00 | 1,613,444 |
| Dec 7, 2023 | 220.00 | 230.00 | 219.00 | 227.00 | 227.00 | 2,900,047 |
| Dec 6, 2023 | 220.00 | 223.00 | 218.00 | 223.00 | 223.00 | 1,858,217 |
| Dec 5, 2023 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 1,709,079 |
| Dec 4, 2023 | 223.00 | 225.00 | 220.00 | 222.00 | 222.00 | 2,940,817 |
| Dec 3, 2023 | 224.00 | 228.00 | 221.00 | 222.00 | 222.00 | 1,286,512 |
| Nov 30, 2023 | 222.00 | 223.00 | 218.00 | 223.00 | 223.00 | 1,730,266 |
| Nov 29, 2023 | 227.00 | 227.00 | 218.00 | 221.00 | 221.00 | 5,846,261 |
| Nov 28, 2023 | 223.00 | 227.00 | 222.00 | 227.00 | 227.00 | 3,245,054 |
| Nov 27, 2023 | 230.00 | 232.00 | 222.00 | 223.00 | 223.00 | 2,129,932 |
| Nov 26, 2023 | 229.00 | 236.00 | 225.00 | 232.00 | 232.00 | 4,313,781 |
| Nov 23, 2023 | 218.00 | 231.00 | 218.00 | 228.00 | 228.00 | 8,245,954 |
| Nov 22, 2023 | 203.00 | 215.00 | 199.00 | 215.00 | 215.00 | 3,971,059 |
| Nov 21, 2023 | 199.00 | 202.00 | 196.00 | 202.00 | 202.00 | 2,737,066 |
| Nov 20, 2023 | 201.00 | 202.00 | 198.00 | 198.00 | 198.00 | 691,153 |
| Nov 19, 2023 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 1,527,353 |
| Nov 16, 2023 | 197.00 | 206.00 | 195.00 | 204.00 | 204.00 | 1,826,633 |
| Nov 15, 2023 | 197.00 | 198.00 | 190.00 | 197.00 | 197.00 | 2,413,619 |
| Nov 14, 2023 | 197.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1,330,703 |
| Nov 13, 2023 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 1,595,858 |
| Nov 12, 2023 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 971,621 |
| Nov 9, 2023 | 197.00 | 199.00 | 195.00 | 195.00 | 195.00 | 474,882 |
| Nov 8, 2023 | 202.00 | 206.00 | 197.00 | 197.00 | 197.00 | 1,727,517 |
| Nov 7, 2023 | 197.00 | 203.00 | 194.00 | 202.00 | 202.00 | 2,418,331 |
| Nov 6, 2023 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1,418,189 |
| Nov 5, 2023 | 190.00 | 196.00 | 190.00 | 194.00 | 194.00 | 1,550,159 |
| Nov 2, 2023 | 186.00 | 192.00 | 186.00 | 191.00 | 191.00 | 1,235,082 |
| Nov 1, 2023 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 1,489,604 |
| Oct 31, 2023 | 188.00 | 190.00 | 183.00 | 186.00 | 186.00 | 1,836,401 |
| Oct 30, 2023 | 186.00 | 192.00 | 183.00 | 185.00 | 185.00 | 3,455,553 |
| Oct 29, 2023 | 192.00 | 192.00 | 183.00 | 184.00 | 184.00 | 3,807,649 |
| Oct 26, 2023 | 199.00 | 201.00 | 191.00 | 191.00 | 191.00 | 1,933,592 |
| Oct 25, 2023 | 212.00 | 212.00 | 196.00 | 199.00 | 199.00 | 3,625,743 |
| Oct 24, 2023 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | 1,615,277 |
| Oct 23, 2023 | 216.00 | 216.00 | 212.00 | 213.00 | 213.00 | 1,624,842 |
| Oct 22, 2023 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 802,420 |
| Oct 19, 2023 | 217.00 | 218.00 | 213.00 | 217.00 | 217.00 | 1,037,905 |
| Oct 18, 2023 | 217.00 | 222.00 | 213.00 | 215.00 | 215.00 | 2,454,947 |
| Oct 17, 2023 | 210.00 | 220.00 | 210.00 | 214.00 | 214.00 | 3,857,259 |
| Oct 16, 2023 | 207.00 | 213.00 | 201.00 | 206.00 | 206.00 | 1,333,260 |
| Oct 15, 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| Oct 12, 2023 | 216.00 | 224.00 | 209.00 | 213.00 | 213.00 | 1,409,132 |
| Oct 11, 2023 | 216.00 | 225.00 | 213.00 | 213.00 | 213.00 | 882,430 |
| Oct 10, 2023 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | 1,144,957 |
| Oct 9, 2023 | 218.00 | 218.00 | 208.00 | 216.00 | 216.00 | 568,964 |
| Oct 8, 2023 | 224.00 | 224.00 | 212.00 | 216.00 | 216.00 | 574,439 |
| Oct 5, 2023 | 225.00 | 225.00 | 220.00 | 223.00 | 223.00 | 73,453 |
| Oct 4, 2023 | 223.00 | 223.00 | 219.00 | 223.00 | 223.00 | 339,742 |
| Oct 3, 2023 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | 1,146,223 |
| Oct 2, 2023 | 229.00 | 229.00 | 222.00 | 227.00 | 227.00 | 752,959 |
| Oct 1, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Sep 27, 2023 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 1,203,893 |
| Sep 26, 2023 | 233.00 | 233.00 | 229.00 | 231.00 | 231.00 | 1,129,413 |
| Sep 25, 2023 | 231.00 | 231.00 | 226.00 | 230.00 | 230.00 | 1,244,019 |
| Sep 24, 2023 | 233.00 | 233.00 | 227.00 | 228.00 | 228.00 | 195,353 |
| Sep 21, 2023 | 233.00 | 233.00 | 229.00 | 232.00 | 232.00 | 1,897,185 |
| Sep 20, 2023 | 237.00 | 237.00 | 230.00 | 230.00 | 230.00 | 1,328,702 |
| Sep 19, 2023 | 239.00 | 239.00 | 233.00 | 234.00 | 234.00 | 1,025,252 |
| Sep 18, 2023 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | 747,463 |
| Sep 17, 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| Sep 14, 2023 | 245.00 | 248.00 | 237.00 | 239.00 | 239.00 | 2,433,407 |
| Sep 13, 2023 | 232.00 | 246.00 | 232.00 | 246.00 | 246.00 | 4,064,941 |
| Sep 12, 2023 | 227.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2,039,866 |
| Sep 11, 2023 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 1,425,003 |
| Sep 10, 2023 | 227.00 | 230.00 | 226.00 | 229.00 | 229.00 | 567,030 |
| Sep 7, 2023 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | 855,891 |
| Sep 6, 2023 | 227.00 | 231.00 | 222.00 | 226.00 | 226.00 | 583,143 |
| Sep 5, 2023 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 683,515 |
| Sep 4, 2023 | 232.00 | 233.00 | 226.00 | 230.00 | 230.00 | 1,566,198 |
| Sep 3, 2023 | 234.00 | 234.00 | 231.00 | 233.00 | 233.00 | 405,480 |
| Aug 31, 2023 | 232.00 | 236.00 | 231.00 | 233.00 | 233.00 | 915,176 |
| Aug 30, 2023 | 232.00 | 234.00 | 231.00 | 231.00 | 231.00 | 613,000 |
| Aug 29, 2023 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 727,868 |
| Aug 28, 2023 | 230.00 | 233.00 | 229.00 | 233.00 | 233.00 | 751,600 |
| Aug 27, 2023 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | 663,441 |
| Aug 24, 2023 | 230.00 | 231.00 | 228.00 | 231.00 | 231.00 | 703,670 |
| Aug 23, 2023 | 233.00 | 233.00 | 227.00 | 227.00 | 227.00 | 790,125 |
| Aug 22, 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Aug 21, 2023 | 233.00 | 237.00 | 231.00 | 231.00 | 231.00 | 838,924 |
| Aug 20, 2023 | 235.00 | 237.00 | 231.00 | 236.00 | 236.00 | 864,289 |
| Aug 17, 2023 | 234.00 | 237.00 | 233.00 | 233.00 | 233.00 | 396,724 |
| Aug 16, 2023 | 237.00 | 237.00 | 233.00 | 235.00 | 235.00 | 1,346,839 |
| Aug 15, 2023 | 233.00 | 237.00 | 230.00 | 235.00 | 235.00 | 914,740 |
| Aug 14, 2023 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 498,037 |
| Aug 13, 2023 | 231.00 | 235.00 | 227.00 | 231.00 | 231.00 | 1,586,127 |
| Aug 10, 2023 | 240.00 | 240.00 | 232.00 | 235.00 | 235.00 | 2,083,636 |
| Aug 9, 2023 | 241.00 | 243.00 | 238.00 | 241.00 | 241.00 | 1,662,702 |
| Aug 8, 2023 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | 1,106,682 |
| Aug 7, 2023 | 238.00 | 239.00 | 236.00 | 239.00 | 239.00 | 950,987 |
| Aug 6, 2023 | 238.00 | 240.00 | 232.00 | 237.00 | 237.00 | 2,236,839 |
| Aug 2, 2023 | 243.00 | 245.00 | 241.00 | 243.00 | 243.00 | 1,365,263 |
| Aug 1, 2023 | 243.00 | 246.00 | 241.00 | 242.00 | 242.00 | 636,970 |
| Jul 31, 2023 | 253.00 | 253.00 | 242.00 | 242.00 | 242.00 | 1,685,584 |
| Jul 30, 2023 | 251.00 | 254.00 | 248.00 | 251.00 | 251.00 | 3,506,494 |
| Jul 27, 2023 | 244.00 | 251.00 | 243.00 | 247.00 | 247.00 | 2,701,179 |
| Jul 26, 2023 | 245.00 | 246.00 | 241.00 | 245.00 | 245.00 | 1,804,155 |
| Jul 25, 2023 | 238.00 | 247.00 | 238.00 | 242.00 | 242.00 | 1,229,519 |
| Jul 24, 2023 | 249.00 | 249.00 | 240.00 | 240.00 | 240.00 | 4,040,622 |
| Jul 23, 2023 | 249.00 | 252.00 | 247.00 | 248.00 | 248.00 | 2,246,743 |
| Jul 18, 2023 | 239.00 | 250.00 | 238.00 | 250.00 | 250.00 | 6,050,831 |
| Jul 17, 2023 | 240.00 | 247.00 | 238.00 | 238.00 | 238.00 | 6,661,380 |
| Jul 16, 2023 | 226.00 | 240.00 | 226.00 | 240.00 | 240.00 | 8,897,395 |
| Jul 13, 2023 | 218.00 | 226.00 | 217.00 | 226.00 | 226.00 | 6,288,795 |
| Jul 12, 2023 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | 2,304,404 |
| Jul 11, 2023 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | 3,374,574 |
| Jul 10, 2023 | 215.00 | 217.00 | 213.00 | 215.00 | 215.00 | 3,183,893 |
| Jul 9, 2023 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 1,612,881 |
| Jul 6, 2023 | 210.00 | 217.00 | 209.00 | 217.00 | 217.00 | 6,795,051 |
| Jul 5, 2023 | 209.00 | 212.00 | 209.00 | 211.00 | 211.00 | 5,378,963 |
| Jul 4, 2023 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 2,671,015 |
| Jul 3, 2023 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | 1,030,403 |
| Jun 26, 2023 | 202.00 | 204.00 | 201.00 | 204.00 | 204.00 | 1,546,113 |
| Jun 25, 2023 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | 1,563,478 |
| Jun 22, 2023 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 1,465,351 |
| Jun 21, 2023 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | 1,088,839 |
| Jun 20, 2023 | 207.00 | 209.00 | 204.00 | 205.00 | 205.00 | 4,445,184 |
| Jun 19, 2023 | 210.00 | 212.00 | 206.00 | 207.00 | 207.00 | 2,344,447 |
| Jun 18, 2023 | 207.00 | 212.00 | 205.00 | 211.00 | 211.00 | 3,542,020 |
| Jun 15, 2023 | 198.00 | 207.00 | 198.00 | 205.00 | 205.00 | 9,122,971 |
| Jun 14, 2023 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 2,568,046 |
| Jun 13, 2023 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 1,054,310 |
| Jun 12, 2023 | 198.00 | 200.00 | 196.00 | 196.00 | 196.00 | 2,968,596 |
| Jun 11, 2023 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | 2,282,105 |
| Jun 8, 2023 | 198.00 | 199.00 | 196.00 | 196.00 | 196.00 | 1,755,956 |
| Jun 7, 2023 | 200.00 | 201.00 | 197.00 | 197.00 | 197.00 | 1,426,345 |
| Jun 5, 2023 | 202.00 | 205.00 | 198.00 | 198.00 | 198.00 | 3,358,308 |
| Jun 4, 2023 | 200.00 | 203.00 | 198.00 | 202.00 | 202.00 | 4,540,163 |
| Jun 1, 2023 | 191.00 | 200.00 | 190.00 | 197.00 | 197.00 | 8,496,343 |
| May 31, 2023 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | 2,287,137 |
| May 30, 2023 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 2,545,183 |
| May 29, 2023 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | 2,563,057 |
| May 28, 2023 | 192.00 | 192.00 | 186.00 | 188.00 | 188.00 | 3,348,037 |
| May 25, 2023 | 193.00 | 194.00 | 188.00 | 188.00 | 188.00 | 2,001,232 |
| May 24, 2023 | 190.00 | 191.00 | 183.00 | 191.00 | 191.00 | 3,015,703 |
| May 23, 2023 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | 4,941,509 |
| May 22, 2023 | 203.00 | 207.00 | 194.00 | 194.00 | 194.00 | 7,523,081 |
| May 21, 2023 | 0.03 Dividend | |||||
| May 21, 2023 | 214.00 | 214.00 | 194.00 | 201.00 | 201.00 | 6,194,810 |
| May 18, 2023 | 230.00 | 231.00 | 225.00 | 225.00 | 224.97 | 2,922,478 |
| May 17, 2023 | 232.00 | 232.00 | 226.00 | 228.00 | 227.97 | 2,189,339 |
| May 16, 2023 | 236.00 | 237.00 | 232.00 | 232.00 | 231.97 | 2,804,560 |
| May 15, 2023 | 241.00 | 241.00 | 232.00 | 235.00 | 234.97 | 5,274,407 |
| May 14, 2023 | 246.00 | 250.00 | 241.00 | 241.00 | 240.97 | 3,004,223 |
| May 11, 2023 | 246.00 | 246.00 | 244.00 | 245.00 | 244.97 | 1,801,572 |
| May 10, 2023 | 245.00 | 246.00 | 244.00 | 244.00 | 243.97 | 2,432,216 |
| May 9, 2023 | 245.00 | 247.00 | 243.00 | 243.00 | 242.97 | 1,973,925 |
| May 8, 2023 | 250.00 | 251.00 | 245.00 | 245.00 | 244.97 | 3,362,754 |
| May 7, 2023 | 245.00 | 249.00 | 245.00 | 249.00 | 248.97 | 3,180,979 |
| May 4, 2023 | 243.00 | 246.00 | 243.00 | 244.00 | 243.97 | 4,835,232 |
| May 3, 2023 | 248.00 | 249.00 | 243.00 | 243.00 | 242.97 | 3,168,280 |
| May 2, 2023 | 249.00 | 254.00 | 246.00 | 250.00 | 249.97 | 6,776,802 |
| May 1, 2023 | 251.00 | 251.00 | 247.00 | 247.00 | 246.97 | 2,376,604 |
| Apr 30, 2023 | 255.00 | 256.00 | 248.00 | 248.00 | 247.97 | 1,675,335 |
| Apr 27, 2023 | 255.00 | 259.00 | 254.00 | 254.00 | 253.97 | 1,631,842 |
| Apr 26, 2023 | 260.00 | 262.00 | 256.00 | 256.00 | 255.97 | 1,519,584 |