Johannesburg - Delayed Quote • ZAc
Telkom SA SOC Ltd (TKG.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 | 2,425.00 | 2,484.00 | 2,421.00 | 2,482.00 | 2,482.00 | 652,720 |
| Apr 25, 2024 | 2,465.00 | 2,465.00 | 2,424.00 | 2,426.00 | 2,426.00 | 212,024 |
| Apr 24, 2024 | 2,427.00 | 2,524.00 | 2,436.00 | 2,435.00 | 2,435.00 | 444,803 |
| Apr 23, 2024 | 2,500.00 | 2,546.00 | 2,428.00 | 2,465.00 | 2,465.00 | 581,735 |
| Apr 22, 2024 | 2,500.00 | 2,595.00 | 2,500.00 | 2,529.00 | 2,529.00 | 658,087 |
| Apr 19, 2024 | 2,468.00 | 2,500.00 | 2,433.00 | 2,500.00 | 2,500.00 | 334,402 |
| Apr 18, 2024 | 2,550.00 | 2,550.00 | 2,471.00 | 2,504.00 | 2,504.00 | 625,163 |
| Apr 17, 2024 | 2,539.00 | 2,572.00 | 2,476.00 | 2,525.00 | 2,525.00 | 704,417 |
| Apr 16, 2024 | 2,480.00 | 2,525.00 | 2,403.00 | 2,502.00 | 2,502.00 | 4,470,989 |
| Apr 15, 2024 | 2,600.00 | 2,600.00 | 2,481.00 | 2,501.00 | 2,501.00 | 5,122,699 |
| Apr 12, 2024 | 2,848.00 | 2,848.00 | 2,628.00 | 2,640.00 | 2,640.00 | 585,775 |
| Apr 11, 2024 | 2,868.00 | 2,917.00 | 2,807.00 | 2,831.00 | 2,831.00 | 434,867 |
| Apr 10, 2024 | 2,851.00 | 2,905.00 | 2,847.00 | 2,870.00 | 2,870.00 | 335,360 |
| Apr 9, 2024 | 2,861.00 | 2,897.00 | 2,858.00 | 2,879.00 | 2,879.00 | 555,868 |
| Apr 8, 2024 | 2,821.00 | 2,902.00 | 2,783.00 | 2,860.00 | 2,860.00 | 299,326 |
| Apr 5, 2024 | 2,881.00 | 2,947.00 | 2,784.00 | 2,810.00 | 2,810.00 | 776,809 |
| Apr 4, 2024 | 2,938.00 | 3,011.00 | 2,897.00 | 2,963.00 | 2,963.00 | 239,715 |
| Apr 3, 2024 | 2,989.00 | 2,989.00 | 2,869.00 | 2,929.00 | 2,929.00 | 587,678 |
| Apr 2, 2024 | 3,061.00 | 3,050.00 | 2,911.00 | 2,939.00 | 2,939.00 | 547,078 |
| Mar 28, 2024 | 3,000.00 | 3,054.00 | 2,941.00 | 3,000.00 | 3,000.00 | 560,050 |
| Mar 27, 2024 | 2,900.00 | 3,017.00 | 2,843.00 | 3,000.00 | 3,000.00 | 721,601 |
| Mar 26, 2024 | 2,769.00 | 2,888.00 | 2,747.00 | 2,888.00 | 2,888.00 | 360,058 |
| Mar 25, 2024 | 2,728.00 | 2,825.00 | 2,713.00 | 2,815.00 | 2,815.00 | 557,214 |
| Mar 22, 2024 | 2,784.00 | 2,834.00 | 2,670.00 | 2,728.00 | 2,728.00 | 2,047,277 |
| Mar 20, 2024 | 2,626.00 | 2,650.00 | 2,559.00 | 2,604.00 | 2,604.00 | 648,429 |
| Mar 19, 2024 | 2,500.00 | 2,625.00 | 2,480.00 | 2,600.00 | 2,600.00 | 849,627 |
| Mar 18, 2024 | 2,575.00 | 2,646.00 | 2,504.00 | 2,524.00 | 2,524.00 | 765,914 |
| Mar 15, 2024 | 2,550.00 | 2,608.00 | 2,530.00 | 2,567.00 | 2,567.00 | 406,692 |
| Mar 14, 2024 | 2,649.00 | 2,683.00 | 2,526.00 | 2,526.00 | 2,526.00 | 216,022 |
| Mar 13, 2024 | 2,585.00 | 2,679.00 | 2,599.00 | 2,649.00 | 2,649.00 | 528,836 |
| Mar 12, 2024 | 2,692.00 | 2,696.00 | 2,625.00 | 2,627.00 | 2,627.00 | 833,629 |
| Mar 11, 2024 | 2,650.00 | 2,711.00 | 2,640.00 | 2,690.00 | 2,690.00 | 431,562 |
| Mar 8, 2024 | 2,801.00 | 2,822.00 | 2,650.00 | 2,650.00 | 2,650.00 | 359,861 |
| Mar 7, 2024 | 2,776.00 | 2,800.00 | 2,731.00 | 2,773.00 | 2,773.00 | 261,038 |
| Mar 6, 2024 | 2,785.00 | 2,855.00 | 2,750.00 | 2,800.00 | 2,800.00 | 690,228 |
| Mar 5, 2024 | 2,913.00 | 2,939.00 | 2,765.00 | 2,765.00 | 2,765.00 | 456,925 |
| Mar 4, 2024 | 2,845.00 | 2,880.00 | 2,781.00 | 2,855.00 | 2,855.00 | 1,380,710 |
| Mar 1, 2024 | 2,929.00 | 2,929.00 | 2,800.00 | 2,802.00 | 2,802.00 | 489,723 |
| Feb 29, 2024 | 2,862.00 | 2,933.00 | 2,862.00 | 2,890.00 | 2,890.00 | 709,860 |
| Feb 28, 2024 | 2,846.00 | 2,882.00 | 2,827.00 | 2,869.00 | 2,869.00 | 271,141 |
| Feb 27, 2024 | 2,879.00 | 2,938.00 | 2,818.00 | 2,882.00 | 2,882.00 | 175,564 |
| Feb 26, 2024 | 2,825.00 | 2,950.00 | 2,825.00 | 2,928.00 | 2,928.00 | 163,111 |
| Feb 23, 2024 | 2,900.00 | 2,899.00 | 2,854.00 | 2,854.00 | 2,854.00 | 159,530 |
| Feb 22, 2024 | 2,900.00 | 2,940.00 | 2,836.00 | 2,887.00 | 2,887.00 | 264,431 |
| Feb 21, 2024 | 2,863.00 | 2,902.00 | 2,834.00 | 2,881.00 | 2,881.00 | 329,427 |
| Feb 20, 2024 | 2,825.00 | 2,874.00 | 2,776.00 | 2,811.00 | 2,811.00 | 594,094 |
| Feb 19, 2024 | 2,795.00 | 2,920.00 | 2,780.00 | 2,862.00 | 2,862.00 | 623,243 |
| Feb 16, 2024 | 2,756.00 | 2,798.00 | 2,731.00 | 2,760.00 | 2,760.00 | 418,346 |
| Feb 15, 2024 | 2,700.00 | 2,762.00 | 2,700.00 | 2,712.00 | 2,712.00 | 429,015 |
| Feb 14, 2024 | 2,709.00 | 2,744.00 | 2,673.00 | 2,738.00 | 2,738.00 | 410,881 |
| Feb 13, 2024 | 2,840.00 | 2,844.00 | 2,734.00 | 2,757.00 | 2,757.00 | 310,732 |
| Feb 12, 2024 | 2,666.00 | 2,844.00 | 2,650.00 | 2,803.00 | 2,803.00 | 495,689 |
| Feb 9, 2024 | 2,750.00 | 2,763.00 | 2,685.00 | 2,685.00 | 2,685.00 | 222,375 |
| Feb 8, 2024 | 2,801.00 | 2,856.00 | 2,756.00 | 2,761.00 | 2,761.00 | 413,899 |
| Feb 7, 2024 | 2,840.00 | 2,884.00 | 2,822.00 | 2,851.00 | 2,851.00 | 190,044 |
| Feb 6, 2024 | 2,889.00 | 2,939.00 | 2,836.00 | 2,860.00 | 2,860.00 | 336,032 |
| Feb 5, 2024 | 2,781.00 | 2,888.00 | 2,741.00 | 2,850.00 | 2,850.00 | 548,729 |
| Feb 2, 2024 | 2,852.00 | 2,877.00 | 2,732.00 | 2,781.00 | 2,781.00 | 435,137 |
| Feb 1, 2024 | 2,848.00 | 2,848.00 | 2,735.00 | 2,824.00 | 2,824.00 | 301,814 |
| Jan 31, 2024 | 2,731.00 | 2,858.00 | 2,750.00 | 2,824.00 | 2,824.00 | 352,947 |
| Jan 30, 2024 | 2,911.00 | 2,932.00 | 2,747.00 | 2,790.00 | 2,790.00 | 558,327 |
| Jan 29, 2024 | 2,935.00 | 3,002.00 | 2,901.00 | 2,910.00 | 2,910.00 | 536,834 |
| Jan 26, 2024 | 2,957.00 | 2,969.00 | 2,936.00 | 2,939.00 | 2,939.00 | 371,541 |
| Jan 25, 2024 | 3,069.00 | 3,069.00 | 2,948.00 | 2,948.00 | 2,948.00 | 726,035 |
| Jan 24, 2024 | 3,021.00 | 3,062.00 | 3,021.00 | 3,034.00 | 3,034.00 | 215,368 |
| Jan 23, 2024 | 3,026.00 | 3,062.00 | 3,008.00 | 3,028.00 | 3,028.00 | 368,051 |
| Jan 22, 2024 | 3,018.00 | 3,090.00 | 3,018.00 | 3,029.00 | 3,029.00 | 706,719 |
| Jan 19, 2024 | 3,077.00 | 3,077.00 | 2,998.00 | 3,058.00 | 3,058.00 | 693,626 |
| Jan 18, 2024 | 2,999.00 | 3,087.00 | 2,928.00 | 3,039.00 | 3,039.00 | 745,798 |
| Jan 17, 2024 | 3,021.00 | 3,038.00 | 2,998.00 | 3,000.00 | 3,000.00 | 1,438,091 |
| Jan 16, 2024 | 3,120.00 | 3,144.00 | 3,016.00 | 3,070.00 | 3,070.00 | 463,880 |
| Jan 15, 2024 | 3,108.00 | 3,124.00 | 3,082.00 | 3,120.00 | 3,120.00 | 405,872 |
| Jan 12, 2024 | 3,043.00 | 3,144.00 | 2,976.00 | 3,091.00 | 3,091.00 | 727,879 |
| Jan 11, 2024 | 3,000.00 | 3,069.00 | 2,955.00 | 3,044.00 | 3,044.00 | 929,641 |
| Jan 10, 2024 | 3,054.00 | 3,054.00 | 2,957.00 | 3,000.00 | 3,000.00 | 1,339,925 |
| Jan 9, 2024 | 3,019.00 | 3,077.00 | 2,985.00 | 3,000.00 | 3,000.00 | 1,579,915 |
| Jan 8, 2024 | 2,905.00 | 3,019.00 | 2,888.00 | 2,985.00 | 2,985.00 | 926,896 |
| Jan 5, 2024 | 2,925.00 | 2,957.00 | 2,897.00 | 2,950.00 | 2,950.00 | 382,860 |
| Jan 4, 2024 | 2,906.00 | 2,966.00 | 2,906.00 | 2,927.00 | 2,927.00 | 337,465 |
| Jan 3, 2024 | 2,936.00 | 2,983.00 | 2,897.00 | 2,955.00 | 2,955.00 | 354,586 |
| Jan 2, 2024 | 2,890.00 | 2,995.00 | 2,924.00 | 2,966.00 | 2,966.00 | 656,665 |
| Dec 29, 2023 | 2,972.00 | 3,048.00 | 2,927.00 | 2,974.00 | 2,974.00 | 508,817 |
| Dec 28, 2023 | 3,000.00 | 2,993.00 | 2,937.00 | 2,982.00 | 2,982.00 | 378,597 |
| Dec 27, 2023 | 2,880.00 | 2,999.00 | 2,925.00 | 2,962.00 | 2,962.00 | 611,684 |
| Dec 22, 2023 | 2,832.00 | 2,946.00 | 2,832.00 | 2,920.00 | 2,920.00 | 255,546 |
| Dec 21, 2023 | 2,872.00 | 2,877.00 | 2,809.00 | 2,876.00 | 2,876.00 | 736,512 |
| Dec 20, 2023 | 2,723.00 | 2,871.00 | 2,712.00 | 2,855.00 | 2,855.00 | 687,101 |
| Dec 19, 2023 | 2,731.00 | 2,756.00 | 2,675.00 | 2,700.00 | 2,700.00 | 1,721,862 |
| Dec 18, 2023 | 2,777.00 | 2,858.00 | 2,700.00 | 2,710.00 | 2,710.00 | 1,059,154 |
| Dec 14, 2023 | 2,740.00 | 2,875.00 | 2,670.00 | 2,851.00 | 2,851.00 | 2,171,522 |
| Dec 13, 2023 | 2,614.00 | 2,736.00 | 2,561.50 | 2,705.00 | 2,705.00 | 4,519,626 |
| Dec 12, 2023 | 2,520.00 | 2,623.00 | 2,497.00 | 2,594.00 | 2,594.00 | 2,098,065 |
| Dec 11, 2023 | 2,601.00 | 2,636.00 | 2,479.00 | 2,519.00 | 2,519.00 | 1,675,965 |
| Dec 8, 2023 | 2,727.00 | 2,727.00 | 2,578.00 | 2,585.00 | 2,585.00 | 1,591,174 |
| Dec 7, 2023 | 2,761.00 | 2,729.00 | 2,592.00 | 2,607.00 | 2,607.00 | 1,913,093 |
| Dec 6, 2023 | 2,709.00 | 2,779.00 | 2,687.00 | 2,750.00 | 2,750.00 | 2,630,646 |
| Dec 5, 2023 | 2,650.00 | 2,719.00 | 2,609.00 | 2,709.00 | 2,709.00 | 1,259,040 |
| Dec 4, 2023 | 2,520.00 | 2,724.00 | 2,503.00 | 2,650.00 | 2,650.00 | 1,911,032 |
| Dec 1, 2023 | 2,644.00 | 2,577.00 | 2,468.00 | 2,492.00 | 2,492.00 | 1,934,724 |
| Nov 30, 2023 | 2,666.00 | 2,666.00 | 2,529.00 | 2,529.00 | 2,529.00 | 2,986,277 |
| Nov 29, 2023 | 2,688.00 | 2,688.00 | 2,600.00 | 2,647.00 | 2,647.00 | 2,654,541 |
| Nov 28, 2023 | 2,775.00 | 2,799.00 | 2,679.00 | 2,700.00 | 2,700.00 | 1,554,346 |
| Nov 27, 2023 | 2,866.00 | 2,866.00 | 2,775.00 | 2,780.00 | 2,780.00 | 507,675 |
| Nov 24, 2023 | 2,726.00 | 2,939.00 | 2,726.00 | 2,810.00 | 2,810.00 | 3,434,463 |
| Nov 23, 2023 | 2,689.00 | 2,932.00 | 2,664.00 | 2,860.00 | 2,860.00 | 966,844 |
| Nov 22, 2023 | 2,675.00 | 2,761.00 | 2,609.00 | 2,659.00 | 2,659.00 | 516,343 |
| Nov 21, 2023 | 2,613.00 | 2,790.00 | 2,571.00 | 2,676.00 | 2,676.00 | 4,470,277 |
| Nov 20, 2023 | 2,401.00 | 2,500.00 | 2,365.00 | 2,484.00 | 2,484.00 | 749,726 |
| Nov 17, 2023 | 2,400.00 | 2,411.00 | 2,368.00 | 2,396.00 | 2,396.00 | 1,416,344 |
| Nov 16, 2023 | 2,405.00 | 2,477.00 | 2,384.00 | 2,420.00 | 2,420.00 | 1,727,965 |
| Nov 15, 2023 | 2,460.00 | 2,550.00 | 2,366.00 | 2,405.00 | 2,405.00 | 2,567,713 |
| Nov 14, 2023 | 2,386.00 | 2,386.00 | 2,321.00 | 2,360.00 | 2,360.00 | 1,307,855 |
| Nov 13, 2023 | 2,351.00 | 2,363.00 | 2,250.00 | 2,339.00 | 2,339.00 | 1,518,552 |
| Nov 10, 2023 | 2,350.00 | 2,389.00 | 2,231.00 | 2,328.00 | 2,328.00 | 760,719 |
| Nov 9, 2023 | 2,324.00 | 2,358.00 | 2,296.00 | 2,351.00 | 2,351.00 | 1,635,382 |
| Nov 8, 2023 | 2,332.00 | 2,364.00 | 2,303.00 | 2,305.00 | 2,305.00 | 1,173,219 |
| Nov 7, 2023 | 2,380.00 | 2,383.00 | 2,317.00 | 2,332.00 | 2,332.00 | 1,616,293 |
| Nov 6, 2023 | 2,355.00 | 2,416.00 | 2,343.00 | 2,343.00 | 2,343.00 | 823,662 |
| Nov 3, 2023 | 2,389.00 | 2,455.00 | 2,352.00 | 2,356.00 | 2,356.00 | 468,343 |
| Nov 2, 2023 | 2,259.00 | 2,419.00 | 2,240.00 | 2,416.00 | 2,416.00 | 1,123,921 |
| Nov 1, 2023 | 2,182.00 | 2,309.00 | 2,175.00 | 2,260.00 | 2,260.00 | 1,417,632 |
| Oct 31, 2023 | 2,055.00 | 2,240.00 | 2,050.00 | 2,185.00 | 2,185.00 | 1,276,068 |
| Oct 30, 2023 | 2,262.00 | 2,228.00 | 2,040.00 | 2,060.00 | 2,060.00 | 1,314,057 |
| Oct 27, 2023 | 2,253.00 | 2,348.00 | 2,182.00 | 2,182.00 | 2,182.00 | 972,580 |
| Oct 26, 2023 | 2,365.00 | 2,375.00 | 2,254.00 | 2,293.00 | 2,293.00 | 980,516 |
| Oct 25, 2023 | 2,300.00 | 2,375.00 | 2,291.00 | 2,362.00 | 2,362.00 | 886,933 |
| Oct 24, 2023 | 2,321.00 | 2,321.00 | 2,241.00 | 2,290.00 | 2,290.00 | 1,318,030 |
| Oct 23, 2023 | 2,244.00 | 2,302.00 | 2,235.00 | 2,290.00 | 2,290.00 | 471,976 |
| Oct 20, 2023 | 2,200.00 | 2,273.00 | 2,179.00 | 2,273.00 | 2,273.00 | 802,917 |
| Oct 19, 2023 | 2,190.00 | 2,245.00 | 2,190.00 | 2,228.00 | 2,228.00 | 217,444 |
| Oct 18, 2023 | 2,245.00 | 2,256.00 | 2,200.00 | 2,245.00 | 2,245.00 | 421,753 |
| Oct 17, 2023 | 2,280.00 | 2,295.00 | 2,227.00 | 2,236.00 | 2,236.00 | 354,952 |
| Oct 16, 2023 | 2,250.00 | 2,339.00 | 2,208.00 | 2,273.00 | 2,273.00 | 1,210,941 |
| Oct 13, 2023 | 2,330.00 | 2,353.00 | 2,220.00 | 2,232.00 | 2,232.00 | 432,127 |
| Oct 12, 2023 | 2,439.00 | 2,420.00 | 2,309.00 | 2,329.00 | 2,329.00 | 653,188 |
| Oct 11, 2023 | 2,292.00 | 2,429.00 | 2,322.00 | 2,403.00 | 2,403.00 | 2,500,007 |
| Oct 10, 2023 | 2,235.00 | 2,362.00 | 2,235.00 | 2,362.00 | 2,362.00 | 1,281,836 |
| Oct 9, 2023 | 2,152.00 | 2,240.00 | 2,141.00 | 2,228.00 | 2,228.00 | 772,275 |
| Oct 6, 2023 | 2,284.00 | 2,284.00 | 2,147.00 | 2,165.00 | 2,165.00 | 454,422 |
| Oct 5, 2023 | 2,206.00 | 2,273.00 | 2,195.00 | 2,243.00 | 2,243.00 | 350,802 |
| Oct 4, 2023 | 2,180.00 | 2,235.00 | 2,100.00 | 2,210.00 | 2,210.00 | 795,565 |
| Oct 3, 2023 | 2,232.00 | 2,232.00 | 2,156.00 | 2,173.00 | 2,173.00 | 926,267 |
| Oct 2, 2023 | 2,337.00 | 2,328.00 | 2,232.00 | 2,232.00 | 2,232.00 | 399,200 |
| Sep 29, 2023 | 2,273.00 | 2,339.00 | 2,263.00 | 2,324.00 | 2,324.00 | 696,941 |
| Sep 28, 2023 | 2,292.00 | 2,310.00 | 2,261.00 | 2,261.00 | 2,261.00 | 1,328,479 |
| Sep 27, 2023 | 2,243.00 | 2,309.00 | 2,243.00 | 2,275.00 | 2,275.00 | 772,239 |
| Sep 26, 2023 | 2,276.00 | 2,290.00 | 2,244.00 | 2,265.00 | 2,265.00 | 355,841 |
| Sep 22, 2023 | 2,368.00 | 2,380.00 | 2,276.00 | 2,290.00 | 2,290.00 | 520,565 |
| Sep 21, 2023 | 2,414.00 | 2,414.00 | 2,336.00 | 2,344.00 | 2,344.00 | 1,203,668 |
| Sep 20, 2023 | 2,440.00 | 2,460.00 | 2,391.00 | 2,412.00 | 2,412.00 | 418,975 |
| Sep 19, 2023 | 2,392.00 | 2,432.00 | 2,377.00 | 2,416.00 | 2,416.00 | 456,764 |
| Sep 18, 2023 | 2,310.00 | 2,400.00 | 2,313.50 | 2,400.00 | 2,400.00 | 1,038,507 |
| Sep 15, 2023 | 2,401.00 | 2,429.00 | 2,308.00 | 2,308.00 | 2,308.00 | 1,657,984 |
| Sep 14, 2023 | 2,305.00 | 2,405.00 | 2,340.00 | 2,384.00 | 2,384.00 | 1,009,596 |
| Sep 13, 2023 | 2,375.00 | 2,382.00 | 2,311.00 | 2,340.00 | 2,340.00 | 924,332 |
| Sep 12, 2023 | 2,422.00 | 2,422.00 | 2,324.00 | 2,380.00 | 2,380.00 | 1,771,697 |
| Sep 11, 2023 | 2,513.00 | 2,546.00 | 2,405.00 | 2,419.00 | 2,419.00 | 1,223,516 |
| Sep 8, 2023 | 2,560.00 | 2,568.00 | 2,426.00 | 2,500.00 | 2,500.00 | 1,583,893 |
| Sep 7, 2023 | 2,709.00 | 2,709.00 | 2,558.00 | 2,558.00 | 2,558.00 | 969,009 |
| Sep 6, 2023 | 2,650.00 | 2,739.00 | 2,672.00 | 2,700.00 | 2,700.00 | 763,750 |
| Sep 5, 2023 | 2,801.00 | 2,762.00 | 2,611.00 | 2,725.00 | 2,725.00 | 1,917,909 |
| Sep 4, 2023 | 2,680.00 | 2,866.00 | 2,699.00 | 2,756.00 | 2,756.00 | 1,294,350 |
| Sep 1, 2023 | 2,700.00 | 2,781.00 | 2,685.00 | 2,695.00 | 2,695.00 | 431,368 |
| Aug 31, 2023 | 2,737.00 | 2,738.00 | 2,656.00 | 2,706.00 | 2,706.00 | 3,145,412 |
| Aug 30, 2023 | 2,756.00 | 2,808.00 | 2,735.00 | 2,770.00 | 2,770.00 | 358,437 |
| Aug 29, 2023 | 2,826.00 | 2,887.00 | 2,700.00 | 2,700.00 | 2,700.00 | 675,314 |
| Aug 28, 2023 | 2,715.00 | 2,861.00 | 2,743.00 | 2,800.00 | 2,800.00 | 556,464 |
| Aug 25, 2023 | 2,719.00 | 2,837.00 | 2,700.00 | 2,825.00 | 2,825.00 | 1,796,698 |
| Aug 24, 2023 | 2,600.00 | 2,742.00 | 2,598.00 | 2,732.00 | 2,732.00 | 578,669 |
| Aug 23, 2023 | 2,600.00 | 2,636.00 | 2,569.00 | 2,585.00 | 2,585.00 | 598,543 |
| Aug 22, 2023 | 2,700.00 | 2,688.00 | 2,572.00 | 2,572.00 | 2,572.00 | 493,906 |
| Aug 21, 2023 | 2,647.00 | 2,685.00 | 2,623.00 | 2,680.00 | 2,680.00 | 820,545 |
| Aug 18, 2023 | 2,760.00 | 2,760.00 | 2,607.00 | 2,624.00 | 2,624.00 | 738,168 |
| Aug 17, 2023 | 2,760.00 | 2,733.00 | 2,674.00 | 2,683.00 | 2,683.00 | 1,517,911 |
| Aug 16, 2023 | 2,800.00 | 2,832.00 | 2,710.00 | 2,744.00 | 2,744.00 | 1,405,262 |
| Aug 15, 2023 | 2,789.00 | 2,862.00 | 2,781.00 | 2,832.00 | 2,832.00 | 478,696 |
| Aug 14, 2023 | 2,900.00 | 2,920.00 | 2,779.00 | 2,798.00 | 2,798.00 | 683,396 |
| Aug 11, 2023 | 2,815.00 | 2,912.00 | 2,835.00 | 2,890.00 | 2,890.00 | 759,778 |
| Aug 10, 2023 | 2,755.00 | 2,927.00 | 2,760.00 | 2,902.00 | 2,902.00 | 2,920,527 |
| Aug 8, 2023 | 2,836.00 | 2,845.00 | 2,730.00 | 2,800.00 | 2,800.00 | 1,310,665 |
| Aug 7, 2023 | 2,985.00 | 2,985.00 | 2,824.00 | 2,824.00 | 2,824.00 | 1,604,863 |
| Aug 4, 2023 | 2,911.00 | 3,023.00 | 2,911.00 | 2,990.00 | 2,990.00 | 1,072,089 |
| Aug 3, 2023 | 2,994.00 | 3,034.00 | 2,854.00 | 3,010.00 | 3,010.00 | 1,624,261 |
| Aug 2, 2023 | 2,933.00 | 3,036.00 | 2,933.00 | 2,962.00 | 2,962.00 | 1,822,057 |
| Aug 1, 2023 | 2,936.00 | 3,034.00 | 2,831.00 | 3,004.00 | 3,004.00 | 1,590,104 |
| Jul 31, 2023 | 2,860.00 | 3,034.00 | 2,884.00 | 2,940.00 | 2,940.00 | 991,743 |
| Jul 28, 2023 | 2,946.00 | 2,972.00 | 2,880.00 | 2,886.00 | 2,886.00 | 895,031 |
| Jul 27, 2023 | 2,950.00 | 3,029.00 | 2,885.00 | 2,886.00 | 2,886.00 | 1,477,816 |
| Jul 26, 2023 | 3,150.00 | 3,119.00 | 2,950.00 | 2,966.00 | 2,966.00 | 1,278,220 |
| Jul 25, 2023 | 2,946.00 | 3,132.00 | 3,000.00 | 3,117.00 | 3,117.00 | 1,252,584 |
| Jul 24, 2023 | 2,963.00 | 3,070.00 | 2,986.00 | 3,018.00 | 3,018.00 | 506,617 |
| Jul 21, 2023 | 2,986.00 | 3,092.00 | 2,985.00 | 3,009.00 | 3,009.00 | 1,295,766 |
| Jul 20, 2023 | 2,833.00 | 3,039.00 | 2,833.00 | 3,001.00 | 3,001.00 | 2,023,055 |
| Jul 19, 2023 | 2,830.00 | 2,901.00 | 2,866.00 | 2,900.00 | 2,900.00 | 1,724,897 |
| Jul 18, 2023 | 2,903.00 | 2,904.00 | 2,847.00 | 2,882.00 | 2,882.00 | 1,511,360 |
| Jul 17, 2023 | 2,852.00 | 2,959.00 | 2,883.00 | 2,904.00 | 2,904.00 | 604,394 |
| Jul 14, 2023 | 2,899.00 | 2,915.00 | 2,849.00 | 2,912.00 | 2,912.00 | 733,009 |
| Jul 13, 2023 | 2,998.00 | 2,998.00 | 2,912.00 | 2,915.00 | 2,915.00 | 1,042,579 |
| Jul 12, 2023 | 2,955.00 | 3,006.00 | 2,928.00 | 2,938.00 | 2,938.00 | 1,415,727 |
| Jul 11, 2023 | 2,825.00 | 2,976.00 | 2,794.00 | 2,955.00 | 2,955.00 | 1,317,699 |
| Jul 10, 2023 | 2,738.00 | 2,818.00 | 2,586.00 | 2,777.00 | 2,777.00 | 2,281,778 |
| Jul 7, 2023 | 3,030.00 | 3,055.00 | 2,675.00 | 2,789.00 | 2,789.00 | 1,444,090 |
| Jul 6, 2023 | 3,000.00 | 3,105.00 | 2,938.00 | 2,989.00 | 2,989.00 | 858,692 |
| Jul 5, 2023 | 3,088.00 | 3,099.00 | 2,992.00 | 3,010.00 | 3,010.00 | 652,113 |
| Jul 4, 2023 | 3,125.00 | 3,124.00 | 3,029.00 | 3,070.00 | 3,070.00 | 526,027 |
| Jul 3, 2023 | 3,167.00 | 3,167.00 | 3,056.00 | 3,080.00 | 3,080.00 | 671,614 |
| Jun 30, 2023 | 3,150.00 | 3,189.00 | 3,105.00 | 3,169.00 | 3,169.00 | 561,189 |
| Jun 29, 2023 | 3,081.00 | 3,166.00 | 3,073.00 | 3,125.00 | 3,125.00 | 726,499 |
| Jun 28, 2023 | 3,161.00 | 3,204.00 | 3,074.00 | 3,116.00 | 3,116.00 | 884,855 |
| Jun 27, 2023 | 3,022.00 | 3,123.00 | 3,010.00 | 3,120.00 | 3,120.00 | 888,091 |
| Jun 26, 2023 | 3,080.00 | 3,120.00 | 3,031.00 | 3,070.00 | 3,070.00 | 545,704 |
| Jun 23, 2023 | 3,150.00 | 3,145.00 | 3,030.00 | 3,036.00 | 3,036.00 | 642,437 |
| Jun 22, 2023 | 3,170.00 | 3,160.00 | 3,112.00 | 3,126.00 | 3,126.00 | 409,005 |
| Jun 21, 2023 | 3,190.00 | 3,200.00 | 3,131.00 | 3,142.00 | 3,142.00 | 1,147,711 |
| Jun 20, 2023 | 3,287.00 | 3,333.00 | 3,192.00 | 3,206.00 | 3,206.00 | 962,938 |
| Jun 19, 2023 | 3,300.00 | 3,412.00 | 3,300.00 | 3,318.00 | 3,318.00 | 2,341,763 |
| Jun 15, 2023 | 3,235.00 | 3,413.00 | 3,194.00 | 3,369.00 | 3,369.00 | 2,626,793 |
| Jun 14, 2023 | 3,010.00 | 3,232.00 | 2,986.00 | 3,227.00 | 3,227.00 | 1,704,925 |
| Jun 13, 2023 | 3,070.00 | 3,193.00 | 2,777.00 | 3,064.00 | 3,064.00 | 3,059,095 |
| Jun 12, 2023 | 3,085.00 | 3,349.00 | 3,047.00 | 3,076.00 | 3,076.00 | 3,476,568 |
| Jun 9, 2023 | 2,793.00 | 3,011.00 | 2,862.00 | 2,981.00 | 2,981.00 | 1,164,469 |
| Jun 8, 2023 | 2,830.00 | 2,898.00 | 2,829.00 | 2,874.00 | 2,874.00 | 536,499 |
| Jun 7, 2023 | 2,763.00 | 2,871.00 | 2,761.00 | 2,834.00 | 2,834.00 | 730,470 |
| Jun 6, 2023 | 2,730.00 | 2,806.00 | 2,710.00 | 2,783.00 | 2,783.00 | 1,575,806 |
| Jun 5, 2023 | 2,775.00 | 2,850.00 | 2,656.00 | 2,727.00 | 2,727.00 | 2,078,713 |
| Jun 2, 2023 | 2,870.00 | 2,880.00 | 2,729.00 | 2,753.00 | 2,753.00 | 1,430,379 |
| Jun 1, 2023 | 2,750.00 | 2,829.00 | 2,687.00 | 2,800.00 | 2,800.00 | 3,670,481 |
| May 31, 2023 | 2,655.00 | 2,770.00 | 2,589.00 | 2,734.00 | 2,734.00 | 3,540,131 |
| May 30, 2023 | 2,796.00 | 2,809.00 | 2,601.00 | 2,602.00 | 2,602.00 | 3,286,446 |
| May 29, 2023 | 2,710.00 | 2,806.00 | 2,633.00 | 2,796.00 | 2,796.00 | 2,783,815 |
| May 26, 2023 | 2,510.00 | 2,556.00 | 2,463.00 | 2,530.00 | 2,530.00 | 1,367,345 |
| May 25, 2023 | 2,660.00 | 2,662.00 | 2,436.00 | 2,510.00 | 2,510.00 | 1,529,620 |
| May 24, 2023 | 2,675.00 | 2,688.00 | 2,622.00 | 2,657.00 | 2,657.00 | 661,360 |
| May 23, 2023 | 2,540.00 | 2,680.00 | 2,540.00 | 2,648.00 | 2,648.00 | 2,023,790 |
| May 22, 2023 | 2,468.00 | 2,631.00 | 2,449.00 | 2,605.00 | 2,605.00 | 4,581,678 |
| May 19, 2023 | 2,450.00 | 2,479.00 | 2,330.00 | 2,437.00 | 2,437.00 | 5,174,932 |
| May 18, 2023 | 2,648.00 | 2,645.00 | 2,355.00 | 2,440.00 | 2,440.00 | 7,075,479 |
| May 17, 2023 | 2,601.00 | 2,850.00 | 2,211.00 | 2,648.00 | 2,648.00 | 9,191,587 |
| May 16, 2023 | 3,214.00 | 3,234.00 | 3,138.00 | 3,138.00 | 3,138.00 | 420,834 |
| May 15, 2023 | 3,162.00 | 3,247.00 | 3,153.00 | 3,201.00 | 3,201.00 | 858,771 |
| May 12, 2023 | 3,100.00 | 3,176.00 | 3,063.00 | 3,123.00 | 3,123.00 | 1,052,036 |
| May 11, 2023 | 3,216.00 | 3,216.00 | 3,002.00 | 3,090.00 | 3,090.00 | 1,707,987 |
| May 10, 2023 | 3,179.00 | 3,268.00 | 3,133.00 | 3,205.00 | 3,205.00 | 931,430 |
| May 9, 2023 | 3,211.00 | 3,256.00 | 3,180.00 | 3,180.00 | 3,180.00 | 443,661 |
| May 8, 2023 | 3,265.00 | 3,305.00 | 3,220.00 | 3,230.00 | 3,230.00 | 749,326 |
| May 5, 2023 | 3,294.00 | 3,357.00 | 3,241.00 | 3,257.00 | 3,257.00 | 1,097,126 |
| May 4, 2023 | 3,372.00 | 3,473.00 | 3,283.00 | 3,283.00 | 3,283.00 | 1,115,337 |
| May 3, 2023 | 3,403.00 | 3,480.00 | 3,377.00 | 3,414.00 | 3,414.00 | 1,306,649 |
| May 2, 2023 | 3,366.00 | 3,445.00 | 3,308.00 | 3,403.00 | 3,403.00 | 2,589,804 |
| Apr 28, 2023 | 3,271.00 | 3,355.00 | 3,255.00 | 3,318.00 | 3,318.00 | 1,223,581 |
| Apr 26, 2023 | 3,160.00 | 3,286.00 | 3,170.00 | 3,255.00 | 3,255.00 | 766,618 |