Cboe UK GBp
Bakkavor Group plc (BAKKL.XC)
173.20
-1.80
(-1.03%)
At close: April 29 at 4:28:46 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 29, 2025 | 176.60 | 176.60 | 172.60 | 173.20 | 173.20 | 50,688 |
| Apr 28, 2025 | 172.20 | 175.20 | 171.50 | 175.00 | 175.00 | 31,593 |
| Apr 25, 2025 | 172.00 | 172.00 | 170.00 | 171.30 | 171.30 | 12,713 |
| Apr 24, 2025 | 4.8 Dividend | |||||
| Apr 24, 2025 | 176.50 | 176.50 | 172.60 | 172.80 | 172.80 | 7,842 |
| Apr 23, 2025 | 178.00 | 178.20 | 175.00 | 175.20 | 175.15 | 92,741 |
| Apr 22, 2025 | 176.60 | 177.30 | 176.20 | 176.80 | 176.75 | 2,545 |
| Apr 17, 2025 | 175.60 | 179.20 | 175.00 | 177.60 | 177.55 | 17,670 |
| Apr 16, 2025 | 176.90 | 177.40 | 175.00 | 176.60 | 176.55 | 27,686 |
| Apr 15, 2025 | 182.40 | 182.40 | 177.30 | 177.50 | 177.45 | 116,116 |
| Apr 14, 2025 | 174.60 | 177.60 | 174.60 | 175.70 | 175.65 | 22,798 |
| Apr 11, 2025 | 175.10 | 175.80 | 173.00 | 175.80 | 175.75 | 11,731 |
| Apr 10, 2025 | 183.00 | 183.00 | 174.60 | 175.00 | 174.95 | 99,442 |
| Apr 9, 2025 | 176.00 | 176.00 | 171.00 | 173.20 | 173.15 | 25,690 |
| Apr 8, 2025 | 179.80 | 181.80 | 177.40 | 179.70 | 179.65 | 159,183 |
| Apr 7, 2025 | 178.60 | 181.80 | 169.00 | 177.40 | 177.35 | 38,112 |
| Apr 4, 2025 | 190.00 | 191.60 | 186.20 | 189.40 | 189.35 | 91,819 |
| Apr 3, 2025 | 192.00 | 193.20 | 190.60 | 191.40 | 191.35 | 134,973 |
| Apr 2, 2025 | 185.00 | 191.20 | 185.00 | 191.10 | 191.05 | 58,701 |
| Apr 1, 2025 | 181.80 | 181.80 | 176.00 | 177.10 | 177.05 | 5,282 |
| Mar 31, 2025 | 185.50 | 185.50 | 176.50 | 178.50 | 178.45 | 9,036 |
| Mar 28, 2025 | 182.50 | 186.00 | 181.00 | 185.50 | 185.45 | 7,201 |
| Mar 27, 2025 | 174.00 | 183.00 | 173.00 | 180.00 | 179.95 | 14,723 |
| Mar 26, 2025 | 180.00 | 181.25 | 170.00 | 170.50 | 170.45 | 15,131 |
| Mar 25, 2025 | 170.00 | 174.50 | 169.00 | 169.00 | 168.95 | 10,181 |
| Mar 24, 2025 | 170.50 | 170.50 | 168.00 | 169.50 | 169.45 | 13,732 |
| Mar 21, 2025 | 160.00 | 165.00 | 160.00 | 164.00 | 163.96 | 4,494 |
| Mar 20, 2025 | 160.50 | 161.00 | 158.00 | 161.00 | 160.96 | 10,569 |
| Mar 19, 2025 | 158.00 | 161.00 | 153.00 | 159.50 | 159.46 | 11,260 |
| Mar 18, 2025 | 170.00 | 170.00 | 156.00 | 159.50 | 159.46 | 8,163 |
| Mar 17, 2025 | 174.00 | 177.50 | 164.50 | 164.50 | 164.45 | 26,960 |
| Mar 14, 2025 | 152.00 | 179.75 | 152.00 | 177.50 | 177.45 | 75,084 |
| Mar 13, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | 150.96 | 8,365 |
| Mar 12, 2025 | 153.50 | 153.50 | 151.50 | 152.50 | 152.46 | 13,611 |
| Mar 11, 2025 | 150.50 | 153.50 | 150.50 | 152.00 | 151.96 | 118,193 |
| Mar 10, 2025 | 152.00 | 154.00 | 150.50 | 153.00 | 152.96 | 48,912 |
| Mar 7, 2025 | 150.00 | 153.50 | 150.00 | 153.00 | 152.96 | 4,893 |
| Mar 6, 2025 | 150.00 | 153.25 | 150.00 | 153.25 | 153.21 | 4,902 |
| Mar 5, 2025 | 151.50 | 154.50 | 151.50 | 152.50 | 152.46 | 9,586 |
| Mar 4, 2025 | 151.50 | 153.00 | 150.00 | 152.50 | 152.46 | 11,048 |
| Mar 3, 2025 | 153.00 | 154.00 | 152.50 | 154.00 | 153.96 | 2,596 |
| Feb 28, 2025 | 150.50 | 150.50 | 147.00 | 150.00 | 149.96 | 6,513 |
| Feb 27, 2025 | 152.00 | 152.00 | 151.00 | 152.00 | 151.96 | 2,264 |
| Feb 26, 2025 | 156.00 | 156.00 | 151.50 | 152.25 | 152.21 | 7,461 |
| Feb 25, 2025 | 149.00 | 154.50 | 149.00 | 154.00 | 153.96 | 1,851 |
| Feb 24, 2025 | 147.00 | 147.50 | 146.00 | 146.50 | 146.46 | 4,810 |
| Feb 21, 2025 | 143.75 | 148.00 | 143.75 | 147.50 | 147.46 | 9,329 |
| Feb 20, 2025 | 149.00 | 149.00 | 143.50 | 143.50 | 143.46 | 3,880 |
| Feb 19, 2025 | 148.50 | 149.50 | 148.00 | 148.25 | 148.21 | 4,160 |
| Feb 18, 2025 | 149.50 | 149.50 | 147.00 | 148.50 | 148.46 | 3,217 |
| Feb 17, 2025 | 147.00 | 148.00 | 145.00 | 147.25 | 147.21 | 4,925 |
| Feb 14, 2025 | 144.00 | 148.75 | 144.00 | 147.00 | 146.96 | 11,030 |
| Feb 13, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.96 | 101 |
| Feb 12, 2025 | 141.75 | 146.50 | 141.75 | 143.50 | 143.46 | 8,199 |
| Feb 11, 2025 | 140.75 | 140.75 | 137.00 | 137.50 | 137.46 | 9,683 |
| Feb 10, 2025 | 140.00 | 142.00 | 140.00 | 141.25 | 141.21 | 5,031 |
| Feb 7, 2025 | 139.50 | 141.50 | 139.50 | 139.50 | 139.46 | 6,186 |
| Feb 6, 2025 | 135.00 | 137.50 | 135.00 | 137.00 | 136.96 | 10,351 |
| Feb 5, 2025 | 135.00 | 135.50 | 134.50 | 134.50 | 134.46 | 2,412 |
| Feb 4, 2025 | 134.50 | 134.50 | 131.50 | 132.50 | 132.46 | 4,209 |
| Feb 3, 2025 | 130.50 | 137.50 | 130.50 | 134.75 | 134.71 | 3,952 |
| Jan 31, 2025 | 135.50 | 135.50 | 133.50 | 134.00 | 133.96 | 2,820 |
| Jan 30, 2025 | 138.50 | 138.50 | 132.50 | 132.50 | 132.46 | 3,444 |
| Jan 29, 2025 | 140.50 | 141.50 | 139.00 | 139.00 | 138.96 | 7,564 |
| Jan 28, 2025 | 136.50 | 141.50 | 136.50 | 140.00 | 139.96 | 8,072 |
| Jan 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.96 | - |
| Jan 24, 2025 | 135.50 | 136.00 | 135.50 | 136.00 | 135.96 | 1,623 |
| Jan 23, 2025 | 133.50 | 134.50 | 131.75 | 133.50 | 133.46 | 24,580 |
| Jan 22, 2025 | 136.50 | 138.50 | 134.75 | 134.75 | 134.71 | 1,665 |
| Jan 21, 2025 | 139.00 | 139.50 | 136.00 | 137.00 | 136.96 | 849 |
| Jan 20, 2025 | 145.00 | 145.00 | 137.25 | 137.25 | 137.21 | 5,678 |
| Jan 17, 2025 | 148.50 | 149.50 | 145.50 | 146.00 | 145.96 | 7,606 |
| Jan 16, 2025 | 150.75 | 150.75 | 147.50 | 148.00 | 147.96 | 6,823 |
| Jan 15, 2025 | 133.00 | 142.00 | 133.00 | 142.00 | 141.96 | 7,867 |
| Jan 14, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 131.96 | 4,729 |
| Jan 13, 2025 | 131.00 | 131.50 | 129.00 | 131.00 | 130.96 | 5,769 |
| Jan 10, 2025 | 138.00 | 138.00 | 129.00 | 131.25 | 131.21 | 13,181 |
| Jan 9, 2025 | 131.00 | 135.50 | 130.50 | 134.00 | 133.96 | 8,715 |
| Jan 8, 2025 | 136.50 | 137.00 | 132.00 | 134.50 | 134.46 | 3,999 |
| Jan 7, 2025 | 142.75 | 144.00 | 137.50 | 140.50 | 140.46 | 8,049 |
| Jan 6, 2025 | 144.00 | 145.50 | 144.00 | 145.00 | 144.96 | 2,087 |
| Jan 3, 2025 | 144.25 | 144.25 | 143.50 | 144.00 | 143.96 | 2,375 |
| Jan 2, 2025 | 146.00 | 147.00 | 146.00 | 146.50 | 146.46 | 2,718 |
| Dec 31, 2024 | 144.50 | 145.25 | 144.50 | 145.00 | 144.96 | 1,596 |
| Dec 30, 2024 | 143.50 | 144.00 | 142.00 | 143.50 | 143.46 | 4,535 |
| Dec 27, 2024 | 146.50 | 147.00 | 144.00 | 144.00 | 143.96 | 2,960 |
| Dec 24, 2024 | 145.00 | 148.00 | 145.00 | 148.00 | 147.96 | 2,951 |
| Dec 23, 2024 | 144.00 | 147.50 | 144.00 | 145.00 | 144.96 | 8,402 |
| Dec 20, 2024 | 137.50 | 141.50 | 137.50 | 141.50 | 141.46 | 3,647 |
| Dec 19, 2024 | 138.50 | 141.00 | 137.00 | 139.50 | 139.46 | 2,540 |
| Dec 18, 2024 | 140.00 | 142.00 | 140.00 | 141.50 | 141.46 | 6,357 |
| Dec 17, 2024 | 140.50 | 141.00 | 139.50 | 139.50 | 139.46 | 2,598 |
| Dec 16, 2024 | 141.50 | 144.50 | 139.50 | 144.00 | 143.96 | 5,371 |
| Dec 13, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.21 | - |
| Dec 12, 2024 | 147.00 | 147.00 | 144.25 | 144.25 | 144.21 | 1,426 |
| Dec 11, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.71 | 3 |
| Dec 10, 2024 | 150.50 | 151.50 | 146.00 | 147.00 | 146.96 | 16,296 |
| Dec 9, 2024 | 151.50 | 152.25 | 151.00 | 152.00 | 151.96 | 11,783 |
| Dec 6, 2024 | 151.00 | 153.50 | 150.00 | 152.00 | 151.96 | 5,225 |
| Dec 5, 2024 | 146.50 | 151.75 | 146.50 | 151.50 | 151.46 | 4,064 |
| Dec 4, 2024 | 144.50 | 148.50 | 144.50 | 146.50 | 146.46 | 12,698 |
| Dec 3, 2024 | 141.50 | 141.50 | 141.00 | 141.00 | 140.96 | 706 |
| Dec 2, 2024 | 137.50 | 142.50 | 137.50 | 141.00 | 140.96 | 11,560 |
| Nov 29, 2024 | 139.25 | 140.50 | 139.00 | 139.00 | 138.96 | 1,788 |
| Nov 28, 2024 | 140.00 | 142.00 | 140.00 | 141.50 | 141.46 | 26,614 |
| Nov 27, 2024 | 137.00 | 140.00 | 137.00 | 139.00 | 138.96 | 3,819 |
| Nov 26, 2024 | 129.50 | 136.00 | 129.50 | 135.50 | 135.46 | 7,193 |
| Nov 25, 2024 | 129.50 | 130.00 | 129.50 | 130.00 | 129.96 | 7,063 |
| Nov 22, 2024 | 129.50 | 130.00 | 129.50 | 129.75 | 129.71 | 3,678 |
| Nov 21, 2024 | 127.50 | 130.00 | 127.00 | 129.75 | 129.71 | 26,758 |
| Nov 20, 2024 | 130.25 | 130.50 | 128.50 | 129.00 | 128.96 | 11,172 |
| Nov 19, 2024 | 131.00 | 131.00 | 129.00 | 129.50 | 129.46 | 5,154 |
| Nov 18, 2024 | 133.00 | 133.00 | 131.50 | 131.50 | 131.46 | 3,220 |
| Nov 15, 2024 | 135.25 | 135.50 | 133.50 | 134.00 | 133.96 | 14,610 |
| Nov 14, 2024 | 134.75 | 135.50 | 134.75 | 135.50 | 135.46 | 6,355 |
| Nov 13, 2024 | 134.75 | 134.75 | 133.50 | 133.50 | 133.46 | 4,841 |
| Nov 12, 2024 | 134.50 | 135.75 | 134.00 | 134.50 | 134.46 | 8,630 |
| Nov 11, 2024 | 138.50 | 138.75 | 136.75 | 136.75 | 136.71 | 2,045 |
| Nov 8, 2024 | 140.50 | 140.50 | 137.00 | 137.75 | 137.71 | 8,415 |
| Nov 7, 2024 | 142.00 | 142.00 | 141.25 | 141.50 | 141.46 | 2,676 |
| Nov 6, 2024 | 145.75 | 146.25 | 139.00 | 141.00 | 140.96 | 21,936 |
| Nov 5, 2024 | 148.00 | 148.00 | 145.50 | 146.00 | 145.96 | 21,914 |
| Nov 4, 2024 | 148.00 | 148.00 | 144.50 | 145.25 | 145.21 | 8,173 |
| Nov 1, 2024 | 148.50 | 150.00 | 146.00 | 146.50 | 146.46 | 10,383 |
| Oct 31, 2024 | 155.50 | 155.50 | 147.25 | 147.25 | 147.21 | 1,228 |
| Oct 30, 2024 | 154.50 | 159.00 | 154.50 | 158.00 | 157.96 | 5,479 |
| Oct 29, 2024 | 155.50 | 157.00 | 151.50 | 156.50 | 156.46 | 11,735 |
| Oct 28, 2024 | 158.00 | 159.00 | 156.50 | 158.25 | 158.21 | 11,192 |
| Oct 25, 2024 | 159.50 | 159.50 | 158.00 | 158.00 | 157.96 | 6,413 |
| Oct 24, 2024 | 161.00 | 161.50 | 160.50 | 161.00 | 160.96 | 7,093 |
| Oct 23, 2024 | 160.25 | 162.00 | 159.50 | 159.50 | 159.46 | 9,901 |
| Oct 22, 2024 | 163.00 | 164.00 | 159.50 | 159.50 | 159.46 | 42,925 |
| Oct 21, 2024 | 155.75 | 162.00 | 155.50 | 162.00 | 161.96 | 7,843 |
| Oct 18, 2024 | 155.50 | 155.50 | 155.00 | 155.00 | 154.96 | 1,289 |
| Oct 17, 2024 | 156.50 | 156.50 | 155.50 | 155.50 | 155.46 | 4,393 |
| Oct 16, 2024 | 153.50 | 155.00 | 152.00 | 155.00 | 154.96 | 6,149 |
| Oct 15, 2024 | 155.00 | 155.50 | 154.25 | 155.50 | 155.46 | 326 |
| Oct 14, 2024 | 154.00 | 154.50 | 154.00 | 154.50 | 154.46 | 1,268 |
| Oct 11, 2024 | 153.50 | 154.00 | 152.50 | 154.00 | 153.96 | 3,679 |
| Oct 10, 2024 | 155.50 | 155.50 | 155.00 | 155.00 | 154.96 | 2,098 |
| Oct 9, 2024 | 150.75 | 155.00 | 150.75 | 154.50 | 154.46 | 26,106 |
| Oct 8, 2024 | 151.00 | 151.00 | 149.50 | 150.50 | 150.46 | 13,177 |
| Oct 7, 2024 | 155.00 | 156.50 | 151.50 | 152.00 | 151.96 | 8,169 |
| Oct 4, 2024 | 156.00 | 156.00 | 155.50 | 156.00 | 155.96 | 1,529 |
| Oct 3, 2024 | 156.50 | 156.50 | 155.00 | 155.00 | 154.96 | 19,631 |
| Oct 2, 2024 | 155.00 | 155.50 | 155.00 | 155.00 | 154.96 | 1,766 |
| Oct 1, 2024 | 158.25 | 158.50 | 157.00 | 157.00 | 156.96 | 899 |
| Sep 30, 2024 | 157.00 | 159.00 | 156.50 | 157.50 | 157.46 | 5,697 |
| Sep 27, 2024 | 154.50 | 156.50 | 154.50 | 156.50 | 156.46 | 1,737 |
| Sep 26, 2024 | 153.50 | 154.50 | 153.50 | 153.50 | 153.46 | 7,008 |
| Sep 25, 2024 | 153.25 | 156.50 | 153.25 | 154.25 | 154.21 | 3,136 |
| Sep 24, 2024 | 155.00 | 155.00 | 154.25 | 154.25 | 154.21 | 1,086 |
| Sep 23, 2024 | 157.00 | 157.50 | 157.00 | 157.50 | 157.46 | 887 |
| Sep 20, 2024 | 158.50 | 158.50 | 157.00 | 157.00 | 156.96 | 1,731 |
| Sep 19, 2024 | 159.00 | 159.50 | 159.00 | 159.50 | 159.46 | 11,698 |
| Sep 18, 2024 | 160.50 | 160.75 | 159.00 | 160.00 | 159.96 | 6,186 |
| Sep 17, 2024 | 161.00 | 161.50 | 160.50 | 161.00 | 160.96 | 24,018 |
| Sep 16, 2024 | 158.00 | 159.75 | 158.00 | 159.50 | 159.46 | 37,396 |
| Sep 13, 2024 | 155.00 | 157.75 | 155.00 | 157.75 | 157.71 | 1,814 |
| Sep 12, 2024 | 3.2 Dividend | |||||
| Sep 12, 2024 | 155.50 | 155.50 | 154.50 | 154.50 | 154.46 | 2,736 |
| Sep 11, 2024 | 157.50 | 157.50 | 157.00 | 157.25 | 157.17 | 3,607 |
| Sep 10, 2024 | 158.50 | 158.75 | 157.50 | 158.00 | 157.92 | 9,715 |
| Sep 9, 2024 | 155.00 | 158.50 | 155.00 | 158.50 | 158.42 | 6,666 |
| Sep 6, 2024 | 155.50 | 155.50 | 151.50 | 151.75 | 151.68 | 20,710 |
| Sep 5, 2024 | 159.50 | 160.00 | 159.00 | 159.50 | 159.42 | 1,970 |
| Sep 4, 2024 | 152.00 | 152.50 | 151.75 | 151.75 | 151.68 | 7,187 |
| Sep 3, 2024 | 152.25 | 152.25 | 152.00 | 152.00 | 151.93 | 3,886 |
| Sep 2, 2024 | 152.75 | 153.50 | 152.75 | 153.50 | 153.43 | 7,774 |
| Aug 30, 2024 | 153.75 | 154.25 | 153.75 | 154.25 | 154.18 | 1,713 |
| Aug 29, 2024 | 153.25 | 154.00 | 153.25 | 153.50 | 153.43 | 809 |
| Aug 28, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.93 | 201 |
| Aug 27, 2024 | 154.00 | 154.75 | 153.00 | 154.25 | 154.18 | 8,537 |
| Aug 23, 2024 | 153.00 | 153.00 | 152.50 | 152.50 | 152.43 | 77 |
| Aug 22, 2024 | 153.00 | 153.75 | 153.00 | 153.75 | 153.68 | 8,503 |
| Aug 21, 2024 | 152.00 | 153.00 | 152.00 | 152.75 | 152.68 | 3,905 |
| Aug 20, 2024 | 154.00 | 154.00 | 152.25 | 152.75 | 152.68 | 4,296 |
| Aug 19, 2024 | 154.00 | 154.50 | 154.00 | 154.50 | 154.43 | 1,563 |
| Aug 16, 2024 | 154.00 | 154.50 | 153.50 | 154.50 | 154.43 | 7,715 |
| Aug 15, 2024 | 154.00 | 154.00 | 153.50 | 153.75 | 153.68 | 5,772 |
| Aug 14, 2024 | 154.00 | 154.00 | 153.50 | 153.50 | 153.43 | 1,744 |
| Aug 13, 2024 | 153.00 | 155.00 | 151.50 | 155.00 | 154.93 | 7,429 |
| Aug 12, 2024 | 146.25 | 152.00 | 146.25 | 151.75 | 151.68 | 7,845 |
| Aug 9, 2024 | 146.00 | 146.50 | 144.50 | 145.00 | 144.93 | 9,706 |
| Aug 8, 2024 | 144.50 | 146.00 | 144.00 | 145.50 | 145.43 | 5,494 |
| Aug 7, 2024 | 145.00 | 145.75 | 143.50 | 145.75 | 145.68 | 7,054 |
| Aug 6, 2024 | 147.50 | 147.50 | 142.00 | 142.00 | 141.93 | 5,067 |
| Aug 5, 2024 | 150.50 | 150.50 | 144.75 | 148.00 | 147.93 | 5,515 |
| Aug 2, 2024 | 154.00 | 154.00 | 151.00 | 151.25 | 151.18 | 4,616 |
| Aug 1, 2024 | 152.50 | 154.50 | 152.50 | 153.25 | 153.18 | 16,441 |
| Jul 31, 2024 | 154.75 | 154.75 | 153.00 | 153.00 | 152.93 | 1,766 |
| Jul 30, 2024 | 154.00 | 154.50 | 154.00 | 154.00 | 153.93 | 12,235 |
| Jul 29, 2024 | 153.75 | 154.75 | 152.50 | 154.00 | 153.93 | 7,043 |
| Jul 26, 2024 | 153.50 | 157.25 | 151.00 | 153.25 | 153.18 | 15,248 |
| Jul 25, 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 151.93 | 445 |
| Jul 24, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.43 | 669 |
| Jul 23, 2024 | 151.50 | 154.00 | 151.50 | 154.00 | 153.93 | 1,778 |
| Jul 22, 2024 | 153.00 | 154.00 | 152.00 | 152.00 | 151.93 | 1,784 |
| Jul 19, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.93 | - |
| Jul 18, 2024 | 153.00 | 154.50 | 153.00 | 153.00 | 152.93 | 13,082 |
| Jul 17, 2024 | 152.50 | 155.00 | 152.50 | 153.50 | 153.43 | 13,733 |
| Jul 16, 2024 | 155.00 | 155.00 | 151.50 | 151.50 | 151.43 | 2,311 |
| Jul 15, 2024 | 157.00 | 157.00 | 154.00 | 156.50 | 156.43 | 1,219 |
| Jul 12, 2024 | 154.50 | 155.50 | 153.00 | 155.50 | 155.43 | 7,014 |
| Jul 11, 2024 | 152.25 | 152.25 | 152.00 | 152.00 | 151.93 | 921 |
| Jul 10, 2024 | 148.50 | 150.00 | 148.50 | 150.00 | 149.93 | 2,014 |
| Jul 9, 2024 | 147.50 | 148.50 | 147.00 | 147.00 | 146.93 | 1,315 |
| Jul 8, 2024 | 147.00 | 151.50 | 147.00 | 149.00 | 148.93 | 4,677 |
| Jul 5, 2024 | 149.00 | 150.00 | 146.00 | 147.50 | 147.43 | 22,466 |
| Jul 4, 2024 | 137.50 | 146.50 | 137.50 | 146.00 | 145.93 | 11,815 |
| Jul 3, 2024 | 138.25 | 139.00 | 138.00 | 138.50 | 138.43 | 9,851 |
| Jul 2, 2024 | 141.00 | 141.00 | 137.50 | 138.50 | 138.43 | 2,423 |
| Jul 1, 2024 | 143.50 | 144.50 | 142.00 | 142.75 | 142.68 | 5,530 |
| Jun 28, 2024 | 146.00 | 146.00 | 142.00 | 142.50 | 142.43 | 6,883 |
| Jun 27, 2024 | 146.50 | 147.00 | 145.00 | 146.50 | 146.43 | 7,283 |
| Jun 26, 2024 | 145.50 | 146.00 | 142.00 | 145.25 | 145.18 | 26,451 |
| Jun 25, 2024 | 140.00 | 142.00 | 140.00 | 141.50 | 141.43 | 15,222 |
| Jun 24, 2024 | 143.00 | 144.00 | 141.50 | 143.50 | 143.43 | 13,423 |
| Jun 21, 2024 | 143.00 | 149.00 | 143.00 | 146.75 | 146.68 | 18,956 |
| Jun 20, 2024 | 145.50 | 146.25 | 144.50 | 144.75 | 144.68 | 2,969 |
| Jun 19, 2024 | 145.50 | 146.50 | 145.50 | 146.50 | 146.43 | 7,477 |
| Jun 18, 2024 | 146.00 | 149.00 | 146.00 | 146.50 | 146.43 | 9,740 |
| Jun 17, 2024 | 141.00 | 145.00 | 141.00 | 145.00 | 144.93 | 3,450 |
| Jun 14, 2024 | 140.00 | 144.00 | 140.00 | 142.00 | 141.93 | 22,198 |
| Jun 13, 2024 | 140.25 | 140.25 | 139.00 | 139.25 | 139.18 | 8,754 |
| Jun 12, 2024 | 140.00 | 140.50 | 140.00 | 140.50 | 140.43 | 112 |
| Jun 11, 2024 | 142.00 | 142.00 | 140.00 | 141.50 | 141.43 | 7,535 |
| Jun 10, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 141.93 | 1,668 |
| Jun 7, 2024 | 143.50 | 146.00 | 143.50 | 143.50 | 143.43 | 1,549 |
| Jun 6, 2024 | 146.50 | 146.50 | 141.00 | 143.00 | 142.93 | 8,988 |
| Jun 5, 2024 | 148.50 | 148.50 | 142.75 | 142.75 | 142.68 | 2,835 |
| Jun 4, 2024 | 146.50 | 146.50 | 145.00 | 145.00 | 144.93 | 627 |
| Jun 3, 2024 | 144.00 | 146.50 | 142.00 | 145.50 | 145.43 | 8,158 |
| May 31, 2024 | 139.50 | 141.50 | 139.50 | 140.25 | 140.18 | 2,653 |
| May 30, 2024 | 137.00 | 138.50 | 137.00 | 138.50 | 138.43 | 6,947 |
| May 29, 2024 | 137.50 | 138.00 | 135.50 | 138.00 | 137.93 | 8,781 |
| May 28, 2024 | 137.50 | 139.00 | 136.00 | 137.50 | 137.43 | 7,892 |
| May 24, 2024 | 133.00 | 137.00 | 133.00 | 137.00 | 136.93 | 1,191 |
| May 23, 2024 | 134.50 | 135.00 | 131.00 | 135.00 | 134.94 | 8,146 |
| May 22, 2024 | 130.50 | 133.00 | 130.50 | 133.00 | 132.94 | 2,593 |
| May 21, 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 127.94 | 1,157 |
| May 20, 2024 | 128.50 | 129.00 | 128.00 | 129.00 | 128.94 | 2,703 |
| May 17, 2024 | 125.50 | 126.00 | 125.50 | 126.00 | 125.94 | 959 |
| May 16, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 124.94 | 143 |
| May 15, 2024 | 124.00 | 125.50 | 123.00 | 124.50 | 124.44 | 3,135 |
| May 14, 2024 | 122.50 | 126.00 | 122.50 | 125.00 | 124.94 | 627 |
| May 13, 2024 | 122.00 | 123.00 | 120.50 | 121.00 | 120.94 | 2,848 |
| May 10, 2024 | 120.75 | 122.50 | 120.75 | 122.25 | 122.19 | 3,877 |
| May 9, 2024 | 121.50 | 121.50 | 120.50 | 120.50 | 120.44 | 923 |
| May 8, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.94 | 1 |
| May 7, 2024 | 118.50 | 121.50 | 118.50 | 121.00 | 120.94 | 5,131 |
| May 3, 2024 | 121.00 | 121.00 | 119.00 | 119.00 | 118.94 | 2,202 |
| May 2, 2024 | 121.75 | 121.75 | 120.50 | 120.50 | 120.44 | 5,084 |
| May 1, 2024 | 119.00 | 119.50 | 119.00 | 119.50 | 119.44 | 70 |
| Apr 30, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.94 | 228 |
| Apr 29, 2024 | 117.00 | 119.50 | 117.00 | 119.50 | 119.44 | 5,835 |