LSE - Delayed Quote USD
Automatic Data Processing, Inc. (0HJI.L)
321.15
-1.04
(-0.32%)
At close: May 23 at 7:00:25 PM GMT+1
Currency in USD 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 23, 2025 | 313.92 | 322.26 | 313.92 | 321.15 | 321.15 | 322 |
| May 22, 2025 | 322.63 | 323.47 | 320.47 | 322.19 | 322.19 | 371 |
| May 21, 2025 | 320.31 | 323.61 | 320.18 | 321.51 | 321.51 | 211 |
| May 20, 2025 | 321.45 | 322.94 | 320.54 | 322.11 | 322.11 | 168 |
| May 19, 2025 | 320.85 | 323.02 | 317.20 | 322.52 | 322.52 | 266 |
| May 16, 2025 | 316.00 | 318.27 | 314.97 | 318.27 | 318.27 | 110 |
| May 15, 2025 | 309.80 | 315.79 | 309.80 | 315.40 | 315.40 | 393 |
| May 14, 2025 | 306.71 | 308.86 | 305.80 | 308.76 | 308.76 | 169 |
| May 13, 2025 | 310.08 | 311.29 | 307.38 | 310.26 | 310.26 | 145 |
| May 12, 2025 | 310.80 | 311.82 | 305.85 | 307.50 | 307.50 | 293 |
| May 9, 2025 | 307.09 | 307.09 | 306.18 | 306.43 | 306.43 | 381 |
| May 8, 2025 | 305.18 | 309.76 | 305.18 | 309.43 | 309.43 | 754 |
| May 7, 2025 | 307.97 | 307.97 | 302.95 | 302.95 | 302.95 | 88 |
| May 6, 2025 | 303.92 | 304.60 | 301.25 | 303.01 | 303.01 | 2,192 |
| May 2, 2025 | 301.17 | 304.40 | 300.98 | 303.73 | 303.73 | 82 |
| May 1, 2025 | 304.45 | 304.45 | 295.86 | 298.16 | 298.16 | 236 |
| Apr 30, 2025 | 295.00 | 300.63 | 288.22 | 300.57 | 300.57 | 1,178 |
| Apr 29, 2025 | 291.83 | 294.75 | 291.74 | 294.21 | 294.21 | 174 |
| Apr 28, 2025 | 292.60 | 293.42 | 290.57 | 290.57 | 290.57 | 196 |
| Apr 25, 2025 | 293.87 | 294.53 | 289.89 | 290.77 | 290.77 | 1,966 |
| Apr 24, 2025 | 293.40 | 294.32 | 289.36 | 293.25 | 293.25 | 99 |
| Apr 23, 2025 | 292.89 | 297.43 | 292.89 | 292.93 | 292.93 | 5,844 |
| Apr 22, 2025 | 288.41 | 295.32 | 286.75 | 292.55 | 292.55 | 475 |
| Apr 17, 2025 | 294.78 | 296.07 | 293.41 | 296.07 | 296.07 | 46 |
| Apr 16, 2025 | 297.50 | 298.90 | 294.99 | 294.99 | 294.99 | 118 |
| Apr 15, 2025 | 303.00 | 303.21 | 298.60 | 298.91 | 298.91 | 74 |
| Apr 14, 2025 | 303.66 | 304.25 | 298.44 | 302.16 | 302.16 | 638 |
| Apr 11, 2025 | 293.43 | 301.05 | 291.58 | 300.89 | 300.89 | 289 |
| Apr 10, 2025 | 297.29 | 297.29 | 286.73 | 289.19 | 289.19 | 444 |
| Apr 9, 2025 | 276.60 | 292.32 | 273.55 | 291.99 | 291.99 | 389 |
| Apr 8, 2025 | 284.50 | 285.80 | 279.88 | 279.88 | 279.88 | 1,864 |
| Apr 7, 2025 | 281.85 | 285.29 | 273.00 | 283.08 | 283.08 | 69,750 |
| Apr 4, 2025 | 306.88 | 306.88 | 290.46 | 292.03 | 292.03 | 655 |
| Apr 3, 2025 | 299.00 | 309.42 | 299.00 | 307.05 | 307.05 | 222 |
| Apr 2, 2025 | 306.07 | 308.40 | 303.89 | 306.16 | 306.16 | 135 |
| Apr 1, 2025 | 305.99 | 306.82 | 303.82 | 305.10 | 305.10 | 762 |
| Mar 31, 2025 | 300.09 | 303.20 | 300.09 | 302.48 | 302.48 | 150 |
| Mar 28, 2025 | 307.99 | 307.99 | 301.10 | 301.10 | 301.10 | 82 |
| Mar 27, 2025 | 301.57 | 304.83 | 300.10 | 304.28 | 304.28 | 967 |
| Mar 26, 2025 | 300.99 | 306.57 | 298.08 | 302.13 | 302.13 | 2,331 |
| Mar 25, 2025 | 299.95 | 299.96 | 298.03 | 298.37 | 298.37 | 617 |
| Mar 24, 2025 | 298.73 | 300.18 | 296.51 | 298.65 | 298.65 | 25 |
| Mar 21, 2025 | 295.80 | 296.05 | 292.88 | 293.93 | 293.93 | 343 |
| Mar 20, 2025 | 295.11 | 299.78 | 295.00 | 297.88 | 297.88 | 3,120 |
| Mar 19, 2025 | 297.39 | 299.71 | 296.01 | 299.71 | 299.71 | 112 |
| Mar 18, 2025 | 296.69 | 296.69 | 293.36 | 295.01 | 295.01 | 629 |
| Mar 17, 2025 | 288.26 | 297.44 | 288.26 | 297.44 | 297.44 | 1,189 |
| Mar 14, 2025 | 1.54 Dividend | |||||
| Mar 14, 2025 | 289.58 | 292.38 | 288.80 | 292.22 | 292.22 | 316 |
| Mar 13, 2025 | 294.78 | 294.78 | 289.90 | 291.50 | 289.96 | 284 |
| Mar 12, 2025 | 297.96 | 297.96 | 290.30 | 293.95 | 292.40 | 1,948 |
| Mar 11, 2025 | 304.92 | 304.92 | 292.80 | 296.34 | 294.77 | 867 |
| Mar 10, 2025 | 298.31 | 308.90 | 298.31 | 303.36 | 301.76 | 1,052 |
| Mar 7, 2025 | 300.97 | 305.39 | 300.97 | 303.90 | 302.29 | 681 |
| Mar 6, 2025 | 310.05 | 311.70 | 301.34 | 302.12 | 300.52 | 350 |
| Mar 5, 2025 | 313.44 | 313.44 | 310.00 | 313.32 | 311.66 | 682 |
| Mar 4, 2025 | 319.20 | 320.54 | 314.70 | 316.10 | 314.43 | 671 |
| Mar 3, 2025 | 313.10 | 320.40 | 313.10 | 319.23 | 317.55 | 403 |
| Feb 28, 2025 | 317.62 | 317.62 | 312.00 | 312.53 | 310.88 | 279 |
| Feb 27, 2025 | 311.85 | 313.93 | 311.13 | 312.90 | 311.25 | 368 |
| Feb 26, 2025 | 312.74 | 315.20 | 312.01 | 312.27 | 310.62 | 164 |
| Feb 25, 2025 | 310.10 | 314.29 | 310.10 | 313.19 | 311.53 | 379 |
| Feb 24, 2025 | 310.76 | 313.88 | 310.62 | 312.18 | 310.53 | 183 |
| Feb 21, 2025 | 311.38 | 314.00 | 307.62 | 309.25 | 307.61 | 631 |
| Feb 20, 2025 | 312.61 | 313.04 | 309.91 | 310.39 | 308.75 | 1,417 |
| Feb 19, 2025 | 310.99 | 313.19 | 309.67 | 312.45 | 310.80 | 1,720 |
| Feb 18, 2025 | 310.39 | 311.25 | 308.01 | 310.38 | 308.74 | 1,838 |
| Feb 14, 2025 | 310.80 | 311.65 | 308.98 | 309.17 | 307.54 | 568 |
| Feb 13, 2025 | 305.46 | 307.46 | 305.37 | 307.23 | 305.61 | 45 |
| Feb 12, 2025 | 302.00 | 305.88 | 302.00 | 305.26 | 303.64 | 1,026 |
| Feb 11, 2025 | 306.00 | 306.77 | 304.95 | 305.15 | 303.54 | 128 |
| Feb 10, 2025 | 308.24 | 308.88 | 306.70 | 307.69 | 306.06 | 419 |
| Feb 7, 2025 | 310.25 | 311.00 | 307.44 | 308.58 | 306.95 | 2,967 |
| Feb 6, 2025 | 309.72 | 309.81 | 308.05 | 308.63 | 307.00 | 51 |
| Feb 5, 2025 | 305.60 | 307.33 | 304.56 | 307.33 | 305.71 | 120 |
| Feb 4, 2025 | 303.58 | 305.60 | 303.10 | 304.62 | 303.01 | 3,865 |
| Feb 3, 2025 | 309.08 | 309.08 | 302.69 | 306.86 | 305.23 | 1,428 |
| Jan 31, 2025 | 306.38 | 306.38 | 300.71 | 303.42 | 301.81 | 2,786 |
| Jan 30, 2025 | 306.00 | 307.42 | 301.21 | 303.40 | 301.80 | 48,287 |
| Jan 29, 2025 | 305.00 | 311.58 | 303.11 | 303.14 | 301.54 | 19,682 |
| Jan 28, 2025 | 299.95 | 302.58 | 299.00 | 300.16 | 298.57 | 979 |
| Jan 27, 2025 | 298.57 | 300.29 | 291.44 | 299.63 | 298.04 | 16,892 |
| Jan 24, 2025 | 296.00 | 298.24 | 293.71 | 297.83 | 296.26 | 24,257 |
| Jan 23, 2025 | 298.20 | 298.20 | 293.85 | 295.62 | 294.06 | 3,055 |
| Jan 22, 2025 | 298.48 | 298.51 | 296.38 | 296.65 | 295.09 | 45,129 |
| Jan 21, 2025 | 296.41 | 298.98 | 296.41 | 297.71 | 296.14 | 3,067 |
| Jan 17, 2025 | 299.90 | 301.09 | 297.24 | 297.56 | 295.99 | 2,474 |
| Jan 16, 2025 | 292.90 | 296.79 | 291.81 | 296.16 | 294.60 | 3,620 |
| Jan 15, 2025 | 293.54 | 295.12 | 292.59 | 293.66 | 292.11 | 1,221 |
| Jan 14, 2025 | 290.00 | 292.43 | 287.84 | 291.19 | 289.65 | 7,164 |
| Jan 13, 2025 | 288.96 | 290.26 | 285.34 | 289.64 | 288.11 | 19,763 |
| Jan 10, 2025 | 290.52 | 292.78 | 287.21 | 288.81 | 287.28 | 1,431 |
| Jan 8, 2025 | 289.36 | 291.94 | 288.46 | 291.13 | 289.59 | 2,262 |
| Jan 7, 2025 | 285.00 | 289.95 | 285.00 | 289.10 | 287.57 | 1,348 |
| Jan 6, 2025 | 289.55 | 290.21 | 285.95 | 286.65 | 285.14 | 1,181 |
| Jan 3, 2025 | 291.45 | 292.47 | 289.98 | 291.76 | 290.22 | 1,336 |
| Jan 2, 2025 | 295.19 | 295.57 | 288.91 | 288.92 | 287.39 | 2,522 |
| Dec 31, 2024 | 293.68 | 294.52 | 292.12 | 292.33 | 290.79 | 137 |
| Dec 30, 2024 | 293.73 | 295.23 | 291.03 | 294.03 | 292.48 | 465 |
| Dec 27, 2024 | 296.98 | 298.24 | 295.24 | 296.21 | 294.65 | 440 |
| Dec 24, 2024 | 294.36 | 296.96 | 294.07 | 296.39 | 294.83 | 8 |
| Dec 23, 2024 | 293.44 | 295.00 | 290.92 | 293.32 | 291.77 | 207 |
| Dec 20, 2024 | 290.65 | 295.11 | 289.74 | 294.45 | 292.90 | 1,828 |
| Dec 19, 2024 | 288.80 | 293.89 | 288.01 | 293.00 | 291.45 | 1,122 |
| Dec 18, 2024 | 294.87 | 295.10 | 292.40 | 292.40 | 290.86 | 1,535 |
| Dec 17, 2024 | 301.11 | 301.11 | 295.90 | 296.18 | 294.61 | 1,759 |
| Dec 16, 2024 | 294.13 | 298.31 | 294.13 | 297.45 | 295.88 | 475 |
| Dec 13, 2024 | 1.54 Dividend | |||||
| Dec 13, 2024 | 296.25 | 298.10 | 296.10 | 296.94 | 295.37 | 2,268 |
| Dec 12, 2024 | 300.94 | 302.20 | 297.55 | 299.76 | 296.64 | 1,231 |
| Dec 11, 2024 | 302.90 | 304.34 | 301.97 | 304.00 | 300.84 | 3,204 |
| Dec 10, 2024 | 297.18 | 301.23 | 296.17 | 301.03 | 297.90 | 176,081 |
| Dec 9, 2024 | 304.18 | 304.87 | 295.73 | 297.46 | 294.37 | 243 |
| Dec 6, 2024 | 300.81 | 305.26 | 300.81 | 305.26 | 302.09 | 1,826 |
| Dec 5, 2024 | 303.69 | 303.69 | 300.24 | 301.40 | 298.27 | 1,281 |
| Dec 4, 2024 | 305.30 | 305.30 | 302.35 | 303.29 | 300.14 | 1,493 |
| Dec 3, 2024 | 306.69 | 307.98 | 302.32 | 303.81 | 300.65 | 1,499 |
| Dec 2, 2024 | 308.04 | 308.26 | 304.53 | 304.75 | 301.58 | 14,988 |
| Nov 29, 2024 | 307.20 | 307.88 | 306.39 | 306.93 | 303.74 | 3,645 |
| Nov 27, 2024 | 309.07 | 309.66 | 307.32 | 307.32 | 304.13 | 730 |
| Nov 26, 2024 | 305.98 | 307.28 | 305.02 | 307.05 | 303.86 | 2,871 |
| Nov 25, 2024 | 304.20 | 305.88 | 301.90 | 303.84 | 300.68 | 2,486 |
| Nov 22, 2024 | 305.27 | 307.86 | 304.47 | 305.91 | 302.73 | 2,470 |
| Nov 21, 2024 | 300.03 | 304.04 | 298.94 | 304.04 | 300.88 | 3,216 |
| Nov 20, 2024 | 296.48 | 299.83 | 295.17 | 299.10 | 295.99 | 16,653 |
| Nov 19, 2024 | 298.94 | 299.15 | 295.37 | 298.96 | 295.85 | 192,308 |
| Nov 18, 2024 | 297.17 | 299.55 | 297.17 | 299.29 | 296.18 | 5,231 |
| Nov 15, 2024 | 300.36 | 301.93 | 297.33 | 297.82 | 294.72 | 3,156 |
| Nov 14, 2024 | 307.11 | 307.72 | 301.99 | 303.55 | 300.40 | 1,964 |
| Nov 13, 2024 | 305.98 | 309.32 | 305.98 | 307.33 | 304.14 | 3,123 |
| Nov 12, 2024 | 307.36 | 309.15 | 306.94 | 308.03 | 304.83 | 8,355 |
| Nov 11, 2024 | 306.09 | 308.56 | 305.00 | 307.11 | 303.92 | 776 |
| Nov 8, 2024 | 305.99 | 306.93 | 304.18 | 305.99 | 302.81 | 1,293 |
| Nov 7, 2024 | 303.96 | 306.06 | 303.16 | 305.54 | 302.36 | 18,062 |
| Nov 6, 2024 | 299.26 | 306.49 | 297.30 | 305.50 | 302.33 | 5,546 |
| Nov 5, 2024 | 287.38 | 291.57 | 287.38 | 291.02 | 288.00 | 1,161 |
| Nov 4, 2024 | 290.00 | 291.95 | 289.00 | 290.85 | 287.83 | 7,298 |
| Nov 1, 2024 | 289.24 | 289.33 | 286.23 | 288.40 | 285.40 | 2,869 |
| Oct 31, 2024 | 295.51 | 295.51 | 289.44 | 291.26 | 288.24 | 2,599 |
| Oct 30, 2024 | 286.20 | 292.22 | 285.82 | 292.19 | 289.15 | 2,662 |
| Oct 29, 2024 | 285.83 | 289.54 | 284.77 | 288.87 | 285.87 | 3,197 |
| Oct 28, 2024 | 288.12 | 289.20 | 286.29 | 286.64 | 283.66 | 2,096 |
| Oct 25, 2024 | 291.00 | 291.00 | 288.27 | 288.39 | 285.40 | 1,636 |
| Oct 24, 2024 | 289.80 | 291.28 | 288.96 | 289.47 | 286.46 | 1,061 |
| Oct 23, 2024 | 289.72 | 292.38 | 289.19 | 289.61 | 286.60 | 1,476 |
| Oct 22, 2024 | 289.89 | 291.46 | 288.52 | 291.46 | 288.43 | 1,580 |
| Oct 21, 2024 | 291.71 | 291.99 | 289.19 | 291.00 | 287.98 | 4,958 |
| Oct 18, 2024 | 292.19 | 292.99 | 290.43 | 291.89 | 288.86 | 900 |
| Oct 17, 2024 | 291.88 | 292.82 | 290.11 | 290.95 | 287.93 | 1,432 |
| Oct 16, 2024 | 293.03 | 293.03 | 287.54 | 289.46 | 286.45 | 1,236 |
| Oct 15, 2024 | 292.22 | 293.91 | 290.50 | 292.55 | 289.51 | 715 |
| Oct 14, 2024 | 288.04 | 291.28 | 288.04 | 291.28 | 288.25 | 534 |
| Oct 11, 2024 | 288.36 | 288.36 | 281.99 | 287.46 | 284.47 | 482 |
| Oct 10, 2024 | 292.22 | 292.22 | 285.81 | 286.59 | 283.61 | 555 |
| Oct 9, 2024 | 285.48 | 288.18 | 285.12 | 286.63 | 283.65 | 571 |
| Oct 8, 2024 | 282.47 | 284.52 | 282.07 | 284.26 | 281.31 | 1,689 |
| Oct 7, 2024 | 283.99 | 284.83 | 282.31 | 282.31 | 279.38 | 1,200 |
| Oct 4, 2024 | 285.76 | 286.16 | 282.75 | 284.34 | 281.38 | 1,566 |
| Oct 3, 2024 | 282.80 | 285.51 | 282.12 | 283.74 | 280.79 | 876 |
| Oct 2, 2024 | 280.24 | 282.45 | 278.73 | 282.45 | 279.51 | 1,226 |
| Oct 1, 2024 | 277.88 | 280.88 | 273.73 | 280.22 | 277.31 | 2,078 |
| Sep 30, 2024 | 274.18 | 275.68 | 272.37 | 275.06 | 272.20 | 1,079 |
| Sep 27, 2024 | 274.10 | 275.79 | 273.73 | 273.93 | 271.08 | 2,177 |
| Sep 26, 2024 | 277.00 | 277.00 | 274.03 | 274.77 | 271.91 | 942 |
| Sep 25, 2024 | 277.20 | 277.20 | 275.75 | 276.39 | 273.52 | 854 |
| Sep 24, 2024 | 277.35 | 277.74 | 275.24 | 276.71 | 273.83 | 667 |
| Sep 23, 2024 | 278.47 | 278.47 | 275.32 | 276.96 | 274.08 | 1,072 |
| Sep 20, 2024 | 276.67 | 278.47 | 274.18 | 276.35 | 273.48 | 537 |
| Sep 19, 2024 | 279.05 | 279.71 | 276.77 | 276.77 | 273.89 | 538 |
| Sep 18, 2024 | 279.51 | 280.65 | 278.34 | 280.60 | 277.68 | 1,564 |
| Sep 17, 2024 | 278.67 | 281.37 | 278.07 | 280.07 | 277.16 | 1,360 |
| Sep 16, 2024 | 276.40 | 279.85 | 276.40 | 278.60 | 275.70 | 2,293 |
| Sep 13, 2024 | 1.4 Dividend | |||||
| Sep 13, 2024 | 278.78 | 278.78 | 275.96 | 277.96 | 275.07 | 3,039 |
| Sep 12, 2024 | 277.58 | 278.24 | 274.23 | 278.01 | 273.74 | 1,714 |
| Sep 11, 2024 | 275.34 | 278.95 | 270.78 | 275.87 | 271.63 | 1,804 |
| Sep 10, 2024 | 277.61 | 278.13 | 275.72 | 277.87 | 273.60 | 1,262 |
| Sep 9, 2024 | 270.57 | 275.93 | 269.58 | 275.52 | 271.28 | 944 |
| Sep 6, 2024 | 270.74 | 271.20 | 268.13 | 269.60 | 265.45 | 1,222 |
| Sep 5, 2024 | 274.46 | 274.98 | 269.89 | 270.51 | 266.35 | 4,168 |
| Sep 4, 2024 | 275.55 | 278.25 | 274.00 | 274.51 | 270.29 | 122,289 |
| Sep 3, 2024 | 270.30 | 277.91 | 270.30 | 275.97 | 271.73 | 1,530 |
| Aug 30, 2024 | 271.72 | 275.49 | 269.46 | 273.75 | 269.54 | 1,892 |
| Aug 29, 2024 | 271.52 | 275.24 | 271.52 | 274.47 | 270.25 | 1,811 |
| Aug 28, 2024 | 272.97 | 276.80 | 272.97 | 274.54 | 270.32 | 550 |
| Aug 27, 2024 | 271.28 | 274.17 | 270.97 | 274.15 | 269.93 | 1,460 |
| Aug 23, 2024 | 270.31 | 270.85 | 268.32 | 269.22 | 265.08 | 1,010 |
| Aug 22, 2024 | 268.94 | 269.20 | 267.47 | 268.03 | 263.91 | 1,073 |
| Aug 21, 2024 | 265.00 | 267.34 | 264.80 | 266.98 | 262.88 | 1,283 |
| Aug 20, 2024 | 264.00 | 264.98 | 263.29 | 263.73 | 259.67 | 1,048 |
| Aug 19, 2024 | 264.46 | 265.41 | 262.82 | 264.27 | 260.21 | 700 |
| Aug 16, 2024 | 263.93 | 264.35 | 262.42 | 264.17 | 260.11 | 2,798 |
| Aug 15, 2024 | 263.60 | 264.59 | 261.90 | 262.86 | 258.82 | 948 |
| Aug 14, 2024 | 261.44 | 263.24 | 260.58 | 263.24 | 259.19 | 284 |
| Aug 13, 2024 | 260.01 | 261.33 | 259.09 | 261.29 | 257.27 | 1,802 |
| Aug 12, 2024 | 260.98 | 261.24 | 259.34 | 259.44 | 255.45 | 2,307 |
| Aug 9, 2024 | 262.51 | 262.51 | 260.26 | 261.86 | 257.83 | 648 |
| Aug 8, 2024 | 259.20 | 263.31 | 258.51 | 263.19 | 259.14 | 527 |
| Aug 7, 2024 | 259.84 | 265.17 | 259.73 | 260.31 | 256.31 | 3,186 |
| Aug 6, 2024 | 256.33 | 262.97 | 256.00 | 261.95 | 257.92 | 2,150 |
| Aug 5, 2024 | 259.00 | 268.33 | 258.56 | 258.56 | 254.58 | 1,680 |
| Aug 2, 2024 | 262.09 | 263.73 | 259.61 | 260.73 | 256.72 | 1,898 |
| Aug 1, 2024 | 261.49 | 263.79 | 259.18 | 260.64 | 256.63 | 1,749 |
| Jul 31, 2024 | 260.11 | 269.36 | 258.95 | 264.37 | 260.30 | 55,618 |
| Jul 30, 2024 | 256.14 | 258.39 | 255.85 | 256.46 | 252.51 | 1,822 |
| Jul 29, 2024 | 253.99 | 256.10 | 252.58 | 255.26 | 251.34 | 1,208 |
| Jul 26, 2024 | 250.04 | 253.14 | 249.22 | 252.22 | 248.34 | 1,636 |
| Jul 25, 2024 | 249.02 | 253.95 | 248.66 | 251.31 | 247.45 | 3,524 |
| Jul 24, 2024 | 249.45 | 249.66 | 245.98 | 247.82 | 244.01 | 645 |
| Jul 23, 2024 | 248.52 | 248.52 | 246.29 | 247.06 | 243.26 | 310 |
| Jul 22, 2024 | 249.36 | 249.36 | 245.96 | 247.90 | 244.09 | 2,102 |
| Jul 19, 2024 | 248.89 | 248.96 | 244.98 | 245.52 | 241.75 | 1,420 |
| Jul 18, 2024 | 249.50 | 251.68 | 247.86 | 248.60 | 244.78 | 6,336 |
| Jul 17, 2024 | 244.62 | 249.73 | 244.62 | 249.73 | 245.89 | 2,367 |
| Jul 16, 2024 | 243.07 | 246.60 | 242.64 | 244.96 | 241.19 | 5,293 |
| Jul 15, 2024 | 238.08 | 242.63 | 238.08 | 241.69 | 237.97 | 3,018 |
| Jul 12, 2024 | 236.78 | 239.49 | 236.78 | 239.28 | 235.60 | 1,054 |
| Jul 11, 2024 | 233.89 | 238.07 | 233.01 | 236.58 | 232.94 | 4,734 |
| Jul 10, 2024 | 234.67 | 234.67 | 231.36 | 232.48 | 228.91 | 2,324 |
| Jul 9, 2024 | 233.12 | 234.55 | 233.00 | 234.30 | 230.70 | 10,360 |
| Jul 8, 2024 | 235.00 | 236.34 | 233.11 | 233.71 | 230.12 | 476 |
| Jul 5, 2024 | 236.24 | 236.45 | 233.77 | 236.24 | 232.61 | 1,167 |
| Jul 3, 2024 | 235.60 | 237.27 | 235.10 | 236.98 | 233.34 | 66,820 |
| Jul 2, 2024 | 236.60 | 236.79 | 234.15 | 235.33 | 231.71 | 4,658 |
| Jul 1, 2024 | 239.30 | 240.71 | 235.54 | 235.58 | 231.96 | 12,774 |
| Jun 28, 2024 | 237.74 | 241.09 | 237.35 | 239.28 | 235.60 | 2,132 |
| Jun 27, 2024 | 238.10 | 239.20 | 236.55 | 236.55 | 232.91 | 1,962 |
| Jun 26, 2024 | 247.11 | 247.36 | 237.85 | 238.35 | 234.68 | 3,432 |
| Jun 25, 2024 | 249.90 | 250.33 | 246.71 | 246.75 | 242.96 | 2,618 |
| Jun 24, 2024 | 248.45 | 250.54 | 247.54 | 249.40 | 245.57 | 524 |
| Jun 21, 2024 | 247.13 | 248.57 | 246.47 | 247.79 | 243.98 | 698 |
| Jun 20, 2024 | 242.69 | 246.48 | 242.69 | 246.43 | 242.64 | 6,289 |
| Jun 18, 2024 | 245.14 | 245.16 | 243.58 | 244.65 | 240.89 | 3,796 |
| Jun 17, 2024 | 240.82 | 245.20 | 240.11 | 245.20 | 241.42 | 5,825 |
| Jun 14, 2024 | 1.4 Dividend | |||||
| Jun 14, 2024 | 243.02 | 243.54 | 240.92 | 242.16 | 238.44 | 1,476 |
| Jun 13, 2024 | 1.4 Dividend | |||||
| Jun 13, 2024 | 244.27 | 245.33 | 242.70 | 242.91 | 237.80 | 1,283 |
| Jun 12, 2024 | 246.50 | 246.59 | 244.23 | 246.31 | 239.75 | 491,067 |
| Jun 11, 2024 | 246.76 | 247.99 | 243.82 | 244.83 | 238.31 | 1,374 |
| Jun 10, 2024 | 251.83 | 252.12 | 243.97 | 245.24 | 238.71 | 1,847 |
| Jun 7, 2024 | 248.89 | 252.98 | 248.49 | 251.65 | 244.95 | 3,077 |
| Jun 6, 2024 | 246.51 | 249.51 | 246.06 | 247.58 | 240.99 | 3,144 |
| Jun 5, 2024 | 245.14 | 246.55 | 243.62 | 244.70 | 238.19 | 623 |
| Jun 4, 2024 | 244.20 | 246.37 | 244.01 | 246.37 | 239.81 | 698 |
| Jun 3, 2024 | 245.16 | 250.14 | 242.10 | 243.14 | 236.67 | 3,692 |
| May 31, 2024 | 241.52 | 242.95 | 240.65 | 242.45 | 236.00 | 1,628 |
| May 30, 2024 | 240.67 | 241.67 | 239.70 | 240.74 | 234.33 | 1,110 |
| May 29, 2024 | 242.16 | 242.59 | 239.97 | 241.72 | 235.29 | 1,555 |
| May 28, 2024 | 248.90 | 249.13 | 243.32 | 243.32 | 236.84 | 773 |
| May 24, 2024 | 252.65 | 253.41 | 248.66 | 249.23 | 242.60 | 1,051 |
| May 23, 2024 | 254.36 | 254.36 | 251.22 | 251.63 | 244.93 | 1,675 |