Cboe UK GBp
Anglo-Eastern Plantations Plc (AEPL.XC)
780.00
+14.00
+(1.83%)
At close: 12:19:37 PM GMT+1
Currency in GBp 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 30, 2025 | 772.00 | 780.00 | 764.00 | 780.00 | 780.00 | 524 |
| Apr 29, 2025 | 756.00 | 766.00 | 750.00 | 766.00 | 766.00 | 398 |
| Apr 28, 2025 | 748.00 | 748.00 | 747.00 | 747.00 | 747.00 | 41 |
| Apr 25, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 94 |
| Apr 24, 2025 | 740.00 | 740.00 | 738.00 | 738.00 | 738.00 | 311 |
| Apr 23, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 74 |
| Apr 22, 2025 | 730.00 | 748.00 | 730.00 | 748.00 | 748.00 | 1,037 |
| Apr 17, 2025 | 744.00 | 746.00 | 740.00 | 742.00 | 742.00 | 524 |
| Apr 16, 2025 | 730.00 | 734.00 | 730.00 | 734.00 | 734.00 | 410 |
| Apr 15, 2025 | 730.00 | 738.00 | 730.00 | 734.00 | 734.00 | 986 |
| Apr 14, 2025 | 734.00 | 736.00 | 722.00 | 722.00 | 722.00 | 835 |
| Apr 11, 2025 | 716.00 | 718.00 | 712.00 | 712.00 | 712.00 | 2,739 |
| Apr 10, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | - |
| Apr 9, 2025 | 708.00 | 708.00 | 700.00 | 708.00 | 708.00 | 687 |
| Apr 8, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 71 |
| Apr 7, 2025 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 180 |
| Apr 4, 2025 | 732.00 | 738.00 | 720.00 | 732.00 | 732.00 | 880 |
| Apr 3, 2025 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 14 |
| Apr 2, 2025 | 738.00 | 738.00 | 736.00 | 736.00 | 736.00 | 139 |
| Apr 1, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 3 |
| Mar 31, 2025 | 742.00 | 744.00 | 742.00 | 744.00 | 744.00 | 100 |
| Mar 28, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - |
| Mar 27, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 1 |
| Mar 26, 2025 | 748.00 | 748.00 | 742.00 | 742.00 | 742.00 | 100 |
| Mar 25, 2025 | 738.00 | 750.00 | 738.00 | 740.00 | 740.00 | 518 |
| Mar 24, 2025 | 730.00 | 736.00 | 730.00 | 734.00 | 734.00 | 1,161 |
| Mar 21, 2025 | 718.00 | 722.00 | 708.00 | 708.00 | 708.00 | 556 |
| Mar 20, 2025 | 732.00 | 740.00 | 732.00 | 737.00 | 737.00 | 662 |
| Mar 19, 2025 | 714.00 | 726.00 | 714.00 | 726.00 | 726.00 | 569 |
| Mar 18, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 212 |
| Mar 17, 2025 | 718.00 | 718.00 | 710.00 | 718.00 | 718.00 | 1,551 |
| Mar 14, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 151 |
| Mar 13, 2025 | 680.00 | 684.00 | 680.00 | 682.00 | 682.00 | 903 |
| Mar 12, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | - |
| Mar 11, 2025 | 664.00 | 668.00 | 664.00 | 668.00 | 668.00 | 220 |
| Mar 10, 2025 | 658.00 | 666.00 | 658.00 | 666.00 | 666.00 | 514 |
| Mar 7, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | - |
| Mar 6, 2025 | 673.00 | 673.00 | 668.00 | 668.00 | 668.00 | 691 |
| Mar 5, 2025 | 668.00 | 668.00 | 644.00 | 654.00 | 654.00 | 2,681 |
| Mar 4, 2025 | 666.00 | 674.00 | 666.00 | 674.00 | 674.00 | 525 |
| Mar 3, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 65 |
| Feb 28, 2025 | 676.00 | 680.00 | 668.00 | 668.00 | 668.00 | 998 |
| Feb 27, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 48 |
| Feb 26, 2025 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | 2,498 |
| Feb 25, 2025 | 670.00 | 674.00 | 670.00 | 670.00 | 670.00 | 1,114 |
| Feb 24, 2025 | 674.00 | 674.00 | 656.00 | 666.00 | 666.00 | 436 |
| Feb 21, 2025 | 678.00 | 678.00 | 676.00 | 676.00 | 676.00 | 760 |
| Feb 20, 2025 | 668.00 | 672.00 | 668.00 | 668.00 | 668.00 | 14,925 |
| Feb 19, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 2 |
| Feb 18, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 49 |
| Feb 17, 2025 | 662.00 | 666.00 | 662.00 | 666.00 | 666.00 | 683 |
| Feb 14, 2025 | 684.00 | 684.00 | 678.00 | 678.00 | 678.00 | 682 |
| Feb 13, 2025 | 690.00 | 696.00 | 680.00 | 682.00 | 682.00 | 1,342 |
| Feb 12, 2025 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 471 |
| Feb 11, 2025 | 680.00 | 690.00 | 680.00 | 682.00 | 682.00 | 961 |
| Feb 10, 2025 | 664.00 | 676.00 | 664.00 | 676.00 | 676.00 | 876 |
| Feb 7, 2025 | 674.00 | 680.00 | 670.00 | 670.00 | 670.00 | 1,254 |
| Feb 6, 2025 | 672.00 | 676.00 | 672.00 | 676.00 | 676.00 | 107 |
| Feb 5, 2025 | 680.00 | 684.00 | 680.00 | 684.00 | 684.00 | 303 |
| Feb 4, 2025 | 684.00 | 688.00 | 680.00 | 684.00 | 684.00 | 1,037 |
| Feb 3, 2025 | 670.00 | 674.00 | 670.00 | 674.00 | 674.00 | 229 |
| Jan 31, 2025 | 678.00 | 682.00 | 676.00 | 682.00 | 682.00 | 1,876 |
| Jan 30, 2025 | 670.00 | 676.00 | 670.00 | 676.00 | 676.00 | 652 |
| Jan 29, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 398 |
| Jan 28, 2025 | 648.00 | 660.00 | 648.00 | 654.00 | 654.00 | 1,033 |
| Jan 27, 2025 | 648.00 | 650.00 | 648.00 | 650.00 | 650.00 | 490 |
| Jan 24, 2025 | 624.00 | 626.00 | 624.00 | 624.00 | 624.00 | 776 |
| Jan 23, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | - |
| Jan 22, 2025 | 630.00 | 630.00 | 618.00 | 618.00 | 618.00 | 484 |
| Jan 21, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 148 |
| Jan 20, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 267 |
| Jan 17, 2025 | 610.00 | 620.00 | 610.00 | 614.00 | 614.00 | 646 |
| Jan 16, 2025 | 612.00 | 618.00 | 612.00 | 612.00 | 612.00 | 182 |
| Jan 15, 2025 | 612.00 | 620.00 | 612.00 | 612.00 | 612.00 | 354 |
| Jan 14, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | - |
| Jan 13, 2025 | 620.00 | 620.00 | 610.00 | 618.00 | 618.00 | 1,258 |
| Jan 10, 2025 | 630.00 | 630.00 | 626.00 | 626.00 | 626.00 | 1,146 |
| Jan 9, 2025 | 630.00 | 642.00 | 630.00 | 642.00 | 642.00 | 503 |
| Jan 8, 2025 | 636.00 | 636.00 | 634.00 | 634.00 | 634.00 | 923 |
| Jan 7, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| Jan 6, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 40 |
| Jan 3, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 40 |
| Jan 2, 2025 | 666.00 | 666.00 | 644.00 | 644.00 | 644.00 | 145 |
| Dec 31, 2024 | 632.00 | 638.00 | 632.00 | 638.00 | 638.00 | 177 |
| Dec 30, 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| Dec 27, 2024 | 638.00 | 638.00 | 630.00 | 638.00 | 638.00 | 781 |
| Dec 24, 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| Dec 23, 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 181 |
| Dec 20, 2024 | 650.00 | 650.00 | 634.00 | 634.00 | 634.00 | 767 |
| Dec 19, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 306 |
| Dec 18, 2024 | 668.00 | 668.00 | 660.00 | 660.00 | 660.00 | 387 |
| Dec 17, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| Dec 16, 2024 | 664.00 | 666.00 | 664.00 | 666.00 | 666.00 | 184 |
| Dec 13, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 71 |
| Dec 12, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 65 |
| Dec 11, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 466 |
| Dec 10, 2024 | 660.00 | 672.00 | 660.00 | 671.00 | 671.00 | 1,496 |
| Dec 9, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| Dec 6, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| Dec 5, 2024 | 674.00 | 674.00 | 654.00 | 666.00 | 666.00 | 1,502 |
| Dec 4, 2024 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 222 |
| Dec 3, 2024 | 676.00 | 676.00 | 668.00 | 668.00 | 668.00 | 315 |
| Dec 2, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 86 |
| Nov 29, 2024 | 660.00 | 660.00 | 654.00 | 654.00 | 654.00 | 639 |
| Nov 28, 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | - |
| Nov 27, 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 238 |
| Nov 26, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 236 |
| Nov 25, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 339 |
| Nov 22, 2024 | 688.00 | 688.00 | 680.00 | 688.00 | 688.00 | 298 |
| Nov 21, 2024 | 692.00 | 692.00 | 682.00 | 682.00 | 682.00 | 574 |
| Nov 20, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 118 |
| Nov 19, 2024 | 692.00 | 694.00 | 692.00 | 694.00 | 694.00 | 293 |
| Nov 18, 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 116 |
| Nov 15, 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 653 |
| Nov 14, 2024 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - |
| Nov 13, 2024 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - |
| Nov 12, 2024 | 688.00 | 688.00 | 678.00 | 678.00 | 678.00 | 115 |
| Nov 11, 2024 | 704.00 | 704.00 | 700.00 | 700.00 | 700.00 | 255 |
| Nov 8, 2024 | 670.00 | 676.00 | 670.00 | 676.00 | 676.00 | 845 |
| Nov 7, 2024 | 666.00 | 670.00 | 666.00 | 666.00 | 666.00 | 253 |
| Nov 6, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 114 |
| Nov 5, 2024 | 670.00 | 676.00 | 670.00 | 676.00 | 676.00 | 304 |
| Nov 4, 2024 | 676.00 | 676.00 | 673.00 | 676.00 | 676.00 | 826 |
| Nov 1, 2024 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 13 |
| Oct 31, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 3 |
| Oct 30, 2024 | 660.00 | 678.00 | 660.00 | 662.00 | 662.00 | 691 |
| Oct 29, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| Oct 28, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 99 |
| Oct 25, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 107 |
| Oct 24, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| Oct 23, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 228 |
| Oct 22, 2024 | 664.00 | 676.00 | 660.00 | 660.00 | 660.00 | 449 |
| Oct 21, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 97 |
| Oct 18, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 96 |
| Oct 17, 2024 | 678.00 | 678.00 | 668.00 | 668.00 | 668.00 | 437 |
| Oct 16, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| Oct 15, 2024 | 662.00 | 662.00 | 660.00 | 660.00 | 660.00 | 494 |
| Oct 14, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 486 |
| Oct 11, 2024 | 658.00 | 660.00 | 658.00 | 660.00 | 660.00 | 438 |
| Oct 10, 2024 | 632.00 | 640.00 | 632.00 | 640.00 | 640.00 | 233 |
| Oct 9, 2024 | 648.00 | 648.00 | 632.00 | 632.00 | 632.00 | 595 |
| Oct 8, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 100 |
| Oct 7, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 17 |
| Oct 4, 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 108 |
| Oct 3, 2024 | 625.00 | 634.00 | 625.00 | 630.00 | 630.00 | 751 |
| Oct 2, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| Oct 1, 2024 | 612.00 | 616.00 | 610.00 | 616.00 | 616.00 | 387 |
| Sep 30, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Sep 27, 2024 | 614.00 | 620.00 | 614.00 | 620.00 | 620.00 | 1,895 |
| Sep 26, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Sep 25, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Sep 24, 2024 | 615.00 | 618.00 | 608.00 | 608.00 | 608.00 | 835 |
| Sep 23, 2024 | 614.00 | 614.00 | 606.00 | 606.00 | 606.00 | 81 |
| Sep 20, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Sep 19, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 247 |
| Sep 18, 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 253 |
| Sep 17, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 946 |
| Sep 16, 2024 | 616.00 | 616.00 | 614.00 | 614.00 | 614.00 | 61 |
| Sep 13, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Sep 12, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Sep 11, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Sep 10, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Sep 9, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Sep 6, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Sep 5, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 97 |
| Sep 4, 2024 | 620.00 | 620.00 | 612.00 | 612.00 | 612.00 | 161 |
| Sep 3, 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 188 |
| Sep 2, 2024 | 614.00 | 624.00 | 614.00 | 614.00 | 614.00 | 90 |
| Aug 30, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 21 |
| Aug 29, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 215 |
| Aug 28, 2024 | 618.00 | 622.00 | 618.00 | 622.00 | 622.00 | 265 |
| Aug 27, 2024 | 596.00 | 608.00 | 596.00 | 608.00 | 608.00 | 371 |
| Aug 23, 2024 | 616.00 | 616.00 | 600.00 | 600.00 | 600.00 | 1,373 |
| Aug 22, 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | - |
| Aug 21, 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 4 |
| Aug 20, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Aug 19, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Aug 16, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Aug 15, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 71 |
| Aug 14, 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 1 |
| Aug 13, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 12, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 154 |
| Aug 9, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 125 |
| Aug 8, 2024 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 302 |
| Aug 7, 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 260 |
| Aug 6, 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - |
| Aug 5, 2024 | 602.00 | 606.00 | 602.00 | 606.00 | 606.00 | 190 |
| Aug 2, 2024 | 610.00 | 610.00 | 606.00 | 606.00 | 606.00 | 236 |
| Aug 1, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 370 |
| Jul 31, 2024 | 608.00 | 608.00 | 602.00 | 602.00 | 602.00 | 109 |
| Jul 30, 2024 | 610.00 | 628.00 | 610.00 | 628.00 | 628.00 | 210 |
| Jul 29, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 39 |
| Jul 26, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 183 |
| Jul 25, 2024 | 620.00 | 620.00 | 606.00 | 618.00 | 618.00 | 927 |
| Jul 24, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 5 |
| Jul 23, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 137 |
| Jul 22, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 102 |
| Jul 19, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Jul 18, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Jul 17, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 317 |
| Jul 16, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Jul 15, 2024 | 642.00 | 642.00 | 630.00 | 630.00 | 630.00 | 985 |
| Jul 12, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 239 |
| Jul 11, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 229 |
| Jul 10, 2024 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 121 |
| Jul 9, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Jul 8, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 92 |
| Jul 5, 2024 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 50 |
| Jul 4, 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 50 |
| Jul 3, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jul 2, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jul 1, 2024 | 668.00 | 668.00 | 650.00 | 650.00 | 650.00 | 966 |
| Jun 28, 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | - |
| Jun 27, 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | - |
| Jun 26, 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 130 |
| Jun 25, 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 313 |
| Jun 24, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 214 |
| Jun 21, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - |
| Jun 20, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - |
| Jun 19, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - |
| Jun 18, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 236 |
| Jun 17, 2024 | 668.00 | 670.00 | 668.00 | 670.00 | 670.00 | 106 |
| Jun 14, 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 35 |
| Jun 13, 2024 | 11.8418 Dividend | |||||
| Jun 13, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - |
| Jun 12, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 675.88 | 33 |
| Jun 11, 2024 | 678.00 | 680.00 | 678.00 | 680.00 | 679.88 | 100 |
| Jun 10, 2024 | 678.00 | 678.00 | 670.00 | 670.00 | 669.88 | 81 |
| Jun 7, 2024 | 670.00 | 670.00 | 662.00 | 662.00 | 661.88 | 162 |
| Jun 6, 2024 | 672.00 | 678.00 | 672.00 | 678.00 | 677.88 | 192 |
| Jun 5, 2024 | 674.00 | 694.00 | 674.00 | 674.00 | 673.88 | 90 |
| Jun 4, 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 685.88 | 231 |
| Jun 3, 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 685.88 | 30 |
| May 31, 2024 | 690.00 | 690.00 | 686.00 | 686.00 | 685.88 | 62 |
| May 30, 2024 | 686.00 | 688.00 | 686.00 | 688.00 | 687.88 | 159 |
| May 29, 2024 | 700.00 | 700.00 | 698.00 | 698.00 | 697.88 | 414 |
| May 28, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 699.88 | - |
| May 24, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 699.88 | - |
| May 23, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 699.88 | 160 |
| May 22, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.88 | 41 |
| May 21, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 699.88 | 81 |
| May 20, 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 697.88 | 100 |
| May 17, 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 681.88 | 1 |
| May 16, 2024 | 694.00 | 704.00 | 688.00 | 692.00 | 691.88 | 1,745 |
| May 15, 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 705.88 | - |
| May 14, 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 705.88 | - |
| May 13, 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 705.88 | 128 |
| May 10, 2024 | 706.00 | 708.00 | 706.00 | 708.00 | 707.88 | 105 |
| May 9, 2024 | 698.00 | 698.00 | 688.00 | 688.00 | 687.88 | 753 |
| May 8, 2024 | 704.00 | 704.00 | 690.00 | 690.00 | 689.88 | 954 |
| May 7, 2024 | 702.00 | 710.00 | 702.00 | 710.00 | 709.88 | 565 |
| May 3, 2024 | 718.00 | 718.00 | 702.00 | 706.00 | 705.88 | 559 |
| May 2, 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 717.87 | 70 |
| May 1, 2024 | 710.00 | 710.00 | 706.00 | 706.00 | 705.88 | 723 |
| Apr 30, 2024 | 750.00 | 750.00 | 714.00 | 716.00 | 715.87 | 1,023 |