Cboe UK GBp
Baltic Classifieds Group PLC (BCGL.XC)
331.50
+5.00
+(1.53%)
As of 1:59:58 PM GMT+1. Market Open.
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 23, 2025 | 328.50 | 332.50 | 327.00 | 331.50 | 331.50 | 49,083 |
| Apr 22, 2025 | 315.75 | 327.00 | 315.75 | 326.50 | 326.50 | 67,533 |
| Apr 17, 2025 | 316.50 | 326.50 | 316.50 | 326.00 | 326.00 | 100,368 |
| Apr 16, 2025 | 323.50 | 325.00 | 317.25 | 317.25 | 317.25 | 359,504 |
| Apr 15, 2025 | 324.00 | 328.50 | 323.50 | 324.75 | 324.75 | 59,601 |
| Apr 14, 2025 | 311.50 | 322.50 | 311.50 | 320.50 | 320.50 | 127,691 |
| Apr 11, 2025 | 303.50 | 313.50 | 303.50 | 311.00 | 311.00 | 59,077 |
| Apr 10, 2025 | 311.00 | 312.00 | 305.50 | 310.00 | 310.00 | 46,387 |
| Apr 9, 2025 | 294.00 | 300.00 | 293.00 | 296.50 | 296.50 | 98,582 |
| Apr 8, 2025 | 286.50 | 302.25 | 285.50 | 300.00 | 300.00 | 49,129 |
| Apr 7, 2025 | 281.00 | 294.75 | 278.00 | 285.50 | 285.50 | 257,864 |
| Apr 4, 2025 | 301.00 | 301.00 | 284.50 | 290.50 | 290.50 | 125,172 |
| Apr 3, 2025 | 299.50 | 304.00 | 299.50 | 302.50 | 302.50 | 99,142 |
| Apr 2, 2025 | 307.00 | 307.00 | 300.75 | 305.00 | 305.00 | 59,122 |
| Apr 1, 2025 | 301.00 | 310.25 | 299.25 | 308.00 | 308.00 | 230,049 |
| Mar 31, 2025 | 308.50 | 308.50 | 297.75 | 297.75 | 297.75 | 113,370 |
| Mar 28, 2025 | 316.00 | 317.00 | 311.50 | 311.50 | 311.50 | 73,101 |
| Mar 27, 2025 | 316.00 | 318.50 | 313.00 | 316.00 | 316.00 | 54,979 |
| Mar 26, 2025 | 328.00 | 328.00 | 316.50 | 316.50 | 316.50 | 140,344 |
| Mar 25, 2025 | 322.50 | 330.50 | 322.50 | 328.00 | 328.00 | 25,623 |
| Mar 24, 2025 | 320.00 | 323.00 | 316.50 | 322.50 | 322.50 | 21,328 |
| Mar 21, 2025 | 314.50 | 317.00 | 311.00 | 316.50 | 316.50 | 38,610 |
| Mar 20, 2025 | 315.50 | 318.00 | 314.00 | 316.50 | 316.50 | 24,184 |
| Mar 19, 2025 | 318.00 | 318.00 | 307.50 | 316.00 | 316.00 | 41,572 |
| Mar 18, 2025 | 313.50 | 317.00 | 308.50 | 310.50 | 310.50 | 81,818 |
| Mar 17, 2025 | 318.00 | 318.00 | 310.50 | 315.00 | 315.00 | 47,153 |
| Mar 14, 2025 | 302.00 | 312.00 | 302.00 | 312.00 | 312.00 | 29,526 |
| Mar 13, 2025 | 296.50 | 305.50 | 295.50 | 304.50 | 304.50 | 117,790 |
| Mar 12, 2025 | 302.50 | 303.25 | 297.50 | 297.50 | 297.50 | 158,022 |
| Mar 11, 2025 | 304.50 | 308.00 | 298.75 | 299.25 | 299.25 | 207,107 |
| Mar 10, 2025 | 312.50 | 313.00 | 301.25 | 301.25 | 301.25 | 219,218 |
| Mar 7, 2025 | 308.00 | 319.00 | 306.00 | 313.00 | 313.00 | 133,377 |
| Mar 6, 2025 | 319.00 | 319.00 | 312.00 | 313.00 | 313.00 | 110,938 |
| Mar 5, 2025 | 322.50 | 325.00 | 316.00 | 316.00 | 316.00 | 218,989 |
| Mar 4, 2025 | 331.50 | 334.25 | 317.50 | 318.00 | 318.00 | 205,951 |
| Mar 3, 2025 | 345.00 | 346.00 | 302.50 | 321.00 | 321.00 | 582,804 |
| Feb 28, 2025 | 340.50 | 345.00 | 335.50 | 344.50 | 344.50 | 195,531 |
| Feb 27, 2025 | 344.00 | 349.50 | 340.50 | 343.50 | 343.50 | 118,371 |
| Feb 26, 2025 | 345.75 | 346.50 | 340.50 | 344.00 | 344.00 | 37,792 |
| Feb 25, 2025 | 342.25 | 347.00 | 338.50 | 338.50 | 338.50 | 97,125 |
| Feb 24, 2025 | 350.00 | 350.00 | 340.50 | 341.50 | 341.50 | 35,428 |
| Feb 21, 2025 | 349.25 | 349.75 | 341.50 | 343.50 | 343.50 | 125,823 |
| Feb 20, 2025 | 357.50 | 358.50 | 348.50 | 349.00 | 349.00 | 41,462 |
| Feb 19, 2025 | 359.00 | 360.25 | 353.00 | 359.00 | 359.00 | 55,913 |
| Feb 18, 2025 | 358.50 | 362.50 | 355.50 | 361.50 | 361.50 | 118,464 |
| Feb 17, 2025 | 357.50 | 360.50 | 355.75 | 359.00 | 359.00 | 597,651 |
| Feb 14, 2025 | 362.50 | 362.50 | 356.50 | 358.00 | 358.00 | 40,760 |
| Feb 13, 2025 | 356.50 | 360.50 | 349.50 | 358.50 | 358.50 | 194,721 |
| Feb 12, 2025 | 354.50 | 408.50 | 354.50 | 355.50 | 355.50 | 843,738 |
| Feb 11, 2025 | 344.50 | 348.00 | 344.50 | 346.00 | 346.00 | 28,793 |
| Feb 10, 2025 | 343.50 | 347.50 | 342.50 | 345.50 | 345.50 | 14,586 |
| Feb 7, 2025 | 341.00 | 345.50 | 341.00 | 342.00 | 342.00 | 32,586 |
| Feb 6, 2025 | 343.50 | 346.00 | 338.00 | 341.00 | 341.00 | 49,146 |
| Feb 5, 2025 | 340.50 | 348.75 | 339.50 | 344.50 | 344.50 | 156,563 |
| Feb 4, 2025 | 343.00 | 346.50 | 341.25 | 343.50 | 343.50 | 184,667 |
| Feb 3, 2025 | 339.50 | 345.50 | 338.50 | 343.50 | 343.50 | 67,164 |
| Jan 31, 2025 | 341.00 | 343.00 | 339.00 | 342.50 | 342.50 | 51,026 |
| Jan 30, 2025 | 344.50 | 346.50 | 340.50 | 342.00 | 342.00 | 46,643 |
| Jan 29, 2025 | 337.00 | 343.50 | 337.00 | 343.50 | 343.50 | 54,414 |
| Jan 28, 2025 | 331.50 | 341.00 | 331.50 | 338.50 | 338.50 | 19,696 |
| Jan 27, 2025 | 326.50 | 332.00 | 326.50 | 330.50 | 330.50 | 28,258 |
| Jan 24, 2025 | 327.25 | 331.50 | 325.75 | 328.00 | 328.00 | 33,045 |
| Jan 23, 2025 | 329.50 | 334.00 | 329.50 | 331.50 | 331.50 | 24,833 |
| Jan 22, 2025 | 333.00 | 338.00 | 329.50 | 330.50 | 330.50 | 38,683 |
| Jan 21, 2025 | 331.00 | 332.50 | 327.50 | 331.00 | 331.00 | 18,935 |
| Jan 20, 2025 | 335.50 | 338.00 | 331.50 | 332.00 | 332.00 | 18,780 |
| Jan 17, 2025 | 340.50 | 340.50 | 331.50 | 333.00 | 333.00 | 12,672 |
| Jan 16, 2025 | 333.50 | 336.50 | 331.00 | 336.00 | 336.00 | 62,403 |
| Jan 15, 2025 | 324.50 | 333.00 | 322.75 | 332.00 | 332.00 | 30,247 |
| Jan 14, 2025 | 318.00 | 327.00 | 317.50 | 323.50 | 323.50 | 29,555 |
| Jan 13, 2025 | 315.50 | 318.50 | 314.00 | 318.00 | 318.00 | 26,757 |
| Jan 10, 2025 | 313.00 | 318.00 | 313.00 | 317.00 | 317.00 | 43,935 |
| Jan 9, 2025 | 314.50 | 314.50 | 311.00 | 312.50 | 312.50 | 67,168 |
| Jan 8, 2025 | 319.00 | 320.50 | 313.00 | 313.50 | 313.50 | 112,525 |
| Jan 7, 2025 | 330.50 | 332.00 | 313.50 | 314.00 | 314.00 | 76,041 |
| Jan 6, 2025 | 325.50 | 331.50 | 325.00 | 331.50 | 331.50 | 124,196 |
| Jan 3, 2025 | 320.50 | 327.00 | 319.00 | 326.00 | 326.00 | 48,223 |
| Jan 2, 2025 | 317.00 | 324.00 | 316.00 | 321.00 | 321.00 | 140,154 |
| Dec 31, 2024 | 315.50 | 319.00 | 315.00 | 315.50 | 315.50 | 30,385 |
| Dec 30, 2024 | 311.50 | 315.50 | 311.50 | 315.00 | 315.00 | 37,530 |
| Dec 27, 2024 | 312.00 | 314.50 | 311.50 | 314.00 | 314.00 | 39,943 |
| Dec 24, 2024 | 313.50 | 314.00 | 312.50 | 312.50 | 312.50 | 8,286 |
| Dec 23, 2024 | 314.00 | 315.50 | 311.50 | 313.00 | 313.00 | 43,199 |
| Dec 20, 2024 | 315.00 | 319.00 | 314.00 | 317.50 | 317.50 | 34,074 |
| Dec 19, 2024 | 320.00 | 321.00 | 316.50 | 317.00 | 317.00 | 30,772 |
| Dec 18, 2024 | 320.50 | 328.50 | 320.50 | 326.25 | 326.25 | 49,954 |
| Dec 17, 2024 | 322.00 | 323.00 | 319.00 | 320.50 | 320.50 | 47,033 |
| Dec 16, 2024 | 320.00 | 321.75 | 317.00 | 321.50 | 321.50 | 68,142 |
| Dec 13, 2024 | 324.00 | 324.50 | 318.50 | 319.50 | 319.50 | 216,770 |
| Dec 12, 2024 | 325.50 | 325.50 | 322.00 | 323.25 | 323.25 | 125,031 |
| Dec 11, 2024 | 333.50 | 335.50 | 325.50 | 327.00 | 327.00 | 262,768 |
| Dec 10, 2024 | 324.00 | 333.00 | 323.50 | 333.00 | 333.00 | 64,282 |
| Dec 9, 2024 | 344.00 | 344.00 | 323.00 | 325.00 | 325.00 | 85,746 |
| Dec 6, 2024 | 342.50 | 346.50 | 338.50 | 346.50 | 346.50 | 181,449 |
| Dec 5, 2024 | 345.50 | 348.75 | 330.00 | 340.00 | 340.00 | 89,940 |
| Dec 4, 2024 | 352.00 | 352.00 | 344.00 | 345.00 | 345.00 | 97,014 |
| Dec 3, 2024 | 350.50 | 351.00 | 346.50 | 349.25 | 349.25 | 100,663 |
| Dec 2, 2024 | 346.00 | 348.50 | 345.00 | 347.50 | 347.50 | 163,234 |
| Nov 29, 2024 | 346.50 | 347.00 | 344.00 | 346.00 | 346.00 | 41,522 |
| Nov 28, 2024 | 348.75 | 348.75 | 346.00 | 346.50 | 346.50 | 27,657 |
| Nov 27, 2024 | 345.50 | 348.50 | 344.00 | 346.50 | 346.50 | 33,346 |
| Nov 26, 2024 | 342.50 | 345.00 | 342.00 | 344.50 | 344.50 | 34,439 |
| Nov 25, 2024 | 342.00 | 344.00 | 338.50 | 342.00 | 342.00 | 64,514 |
| Nov 22, 2024 | 339.50 | 342.00 | 336.50 | 340.50 | 340.50 | 103,440 |
| Nov 21, 2024 | 327.50 | 332.50 | 326.00 | 331.50 | 331.50 | 54,019 |
| Nov 20, 2024 | 329.50 | 329.50 | 324.50 | 326.50 | 326.50 | 25,212 |
| Nov 19, 2024 | 334.50 | 334.50 | 326.50 | 329.75 | 329.75 | 83,332 |
| Nov 18, 2024 | 340.00 | 345.00 | 330.50 | 333.50 | 333.50 | 58,975 |
| Nov 15, 2024 | 332.50 | 341.50 | 331.50 | 341.50 | 341.50 | 95,783 |
| Nov 14, 2024 | 330.50 | 337.00 | 328.50 | 335.00 | 335.00 | 136,433 |
| Nov 13, 2024 | 319.50 | 329.00 | 319.50 | 327.50 | 327.50 | 65,850 |
| Nov 12, 2024 | 323.75 | 323.75 | 315.50 | 319.00 | 319.00 | 156,705 |
| Nov 11, 2024 | 317.00 | 323.00 | 317.00 | 322.50 | 322.50 | 161,298 |
| Nov 8, 2024 | 320.00 | 323.50 | 317.50 | 318.75 | 318.75 | 20,566 |
| Nov 7, 2024 | 318.50 | 320.50 | 316.50 | 319.00 | 319.00 | 71,241 |
| Nov 6, 2024 | 320.00 | 321.00 | 316.50 | 317.25 | 317.25 | 142,173 |
| Nov 5, 2024 | 319.75 | 323.00 | 317.50 | 318.00 | 318.00 | 70,386 |
| Nov 4, 2024 | 317.00 | 319.50 | 316.50 | 318.75 | 318.75 | 88,099 |
| Nov 1, 2024 | 316.25 | 319.50 | 315.25 | 317.50 | 317.50 | 47,324 |
| Oct 31, 2024 | 319.00 | 320.00 | 312.50 | 316.50 | 316.50 | 61,135 |
| Oct 30, 2024 | 320.00 | 323.50 | 317.50 | 318.50 | 318.50 | 75,738 |
| Oct 29, 2024 | 325.00 | 329.00 | 322.75 | 324.00 | 324.00 | 44,659 |
| Oct 28, 2024 | 326.00 | 328.00 | 324.50 | 326.75 | 326.75 | 45,782 |
| Oct 25, 2024 | 323.00 | 327.50 | 323.00 | 326.00 | 326.00 | 16,098 |
| Oct 24, 2024 | 325.00 | 327.50 | 319.75 | 322.50 | 322.50 | 37,845 |
| Oct 23, 2024 | 319.50 | 326.00 | 319.50 | 325.00 | 325.00 | 14,717 |
| Oct 22, 2024 | 320.00 | 321.50 | 315.00 | 319.50 | 319.50 | 28,547 |
| Oct 21, 2024 | 328.00 | 330.50 | 323.00 | 325.00 | 325.00 | 129,993 |
| Oct 18, 2024 | 315.50 | 325.50 | 315.50 | 324.00 | 324.00 | 16,969 |
| Oct 17, 2024 | 320.50 | 321.00 | 316.00 | 317.00 | 317.00 | 63,185 |
| Oct 16, 2024 | 317.50 | 320.25 | 315.00 | 318.50 | 318.50 | 65,085 |
| Oct 15, 2024 | 316.50 | 317.50 | 311.50 | 315.50 | 315.50 | 71,129 |
| Oct 14, 2024 | 306.00 | 310.00 | 306.00 | 309.00 | 309.00 | 34,368 |
| Oct 11, 2024 | 303.00 | 308.00 | 303.00 | 305.75 | 305.75 | 27,970 |
| Oct 10, 2024 | 301.50 | 308.00 | 301.50 | 304.50 | 304.50 | 43,597 |
| Oct 9, 2024 | 304.00 | 312.00 | 304.00 | 310.00 | 310.00 | 70,309 |
| Oct 8, 2024 | 303.00 | 303.50 | 298.50 | 301.00 | 301.00 | 16,466 |
| Oct 7, 2024 | 300.50 | 306.00 | 300.00 | 300.50 | 300.50 | 11,209 |
| Oct 4, 2024 | 305.00 | 305.00 | 301.00 | 302.25 | 302.25 | 18,707 |
| Oct 3, 2024 | 302.50 | 303.50 | 297.25 | 303.50 | 303.50 | 16,543 |
| Oct 2, 2024 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | 58,064 |
| Oct 1, 2024 | 302.50 | 309.50 | 302.50 | 304.50 | 304.50 | 30,758 |
| Sep 30, 2024 | 304.50 | 304.50 | 298.50 | 301.50 | 301.50 | 41,340 |
| Sep 27, 2024 | 295.50 | 300.50 | 295.00 | 296.00 | 296.00 | 33,325 |
| Sep 26, 2024 | 294.50 | 300.00 | 294.50 | 298.00 | 298.00 | 68,238 |
| Sep 25, 2024 | 292.00 | 295.50 | 289.50 | 293.00 | 293.00 | 11,970 |
| Sep 24, 2024 | 295.00 | 299.50 | 290.50 | 292.00 | 292.00 | 41,205 |
| Sep 23, 2024 | 285.00 | 295.50 | 284.50 | 292.75 | 292.75 | 39,416 |
| Sep 20, 2024 | 284.00 | 295.00 | 284.00 | 291.00 | 291.00 | 153,575 |
| Sep 19, 2024 | 289.50 | 293.00 | 289.00 | 289.50 | 289.50 | 84,456 |
| Sep 18, 2024 | 290.50 | 291.00 | 289.00 | 290.00 | 290.00 | 20,362 |
| Sep 17, 2024 | 292.00 | 292.00 | 286.50 | 290.50 | 290.50 | 18,627 |
| Sep 16, 2024 | 287.00 | 293.00 | 285.50 | 290.50 | 290.50 | 38,610 |
| Sep 13, 2024 | 288.00 | 290.00 | 281.75 | 288.50 | 288.50 | 8,275 |
| Sep 12, 2024 | 1.7497 Dividend | |||||
| Sep 12, 2024 | 285.00 | 292.00 | 278.25 | 290.00 | 290.00 | 54,863 |
| Sep 11, 2024 | 282.50 | 286.00 | 282.00 | 285.50 | 285.48 | 12,545 |
| Sep 10, 2024 | 284.50 | 293.25 | 284.25 | 286.00 | 285.98 | 112,167 |
| Sep 9, 2024 | 287.75 | 287.75 | 283.75 | 285.00 | 284.98 | 171,030 |
| Sep 6, 2024 | 280.00 | 285.75 | 280.00 | 283.50 | 283.48 | 52,758 |
| Sep 5, 2024 | 285.50 | 286.50 | 280.50 | 281.00 | 280.98 | 30,355 |
| Sep 4, 2024 | 288.50 | 294.50 | 286.50 | 292.50 | 292.48 | 56,016 |
| Sep 3, 2024 | 288.25 | 290.00 | 284.00 | 289.00 | 288.98 | 21,350 |
| Sep 2, 2024 | 288.50 | 289.00 | 283.00 | 287.50 | 287.48 | 7,882 |
| Aug 30, 2024 | 282.00 | 289.50 | 282.00 | 284.00 | 283.98 | 78,509 |
| Aug 29, 2024 | 273.00 | 287.50 | 273.00 | 285.50 | 285.48 | 70,478 |
| Aug 28, 2024 | 279.00 | 282.50 | 273.50 | 282.00 | 281.98 | 30,126 |
| Aug 27, 2024 | 264.00 | 281.50 | 260.00 | 278.50 | 278.48 | 156,910 |
| Aug 23, 2024 | 255.00 | 260.00 | 254.50 | 258.25 | 258.23 | 7,235 |
| Aug 22, 2024 | 269.00 | 270.00 | 261.50 | 261.50 | 261.48 | 13,179 |
| Aug 21, 2024 | 270.50 | 270.50 | 268.50 | 269.00 | 268.98 | 43,132 |
| Aug 20, 2024 | 279.50 | 279.50 | 263.00 | 270.00 | 269.98 | 4,677 |
| Aug 19, 2024 | 270.00 | 275.00 | 270.00 | 274.00 | 273.98 | 12,577 |
| Aug 16, 2024 | 273.25 | 273.25 | 268.25 | 270.50 | 270.48 | 23,721 |
| Aug 15, 2024 | 272.00 | 275.00 | 272.00 | 275.00 | 274.98 | 23,845 |
| Aug 14, 2024 | 268.00 | 274.00 | 265.50 | 273.50 | 273.48 | 58,218 |
| Aug 13, 2024 | 263.50 | 266.00 | 263.50 | 265.50 | 265.48 | 10,810 |
| Aug 12, 2024 | 262.50 | 264.50 | 261.50 | 264.50 | 264.48 | 2,376 |
| Aug 9, 2024 | 261.00 | 265.50 | 261.00 | 264.50 | 264.48 | 7,022 |
| Aug 8, 2024 | 261.50 | 261.50 | 255.50 | 261.50 | 261.48 | 14,408 |
| Aug 7, 2024 | 263.50 | 265.50 | 261.50 | 264.50 | 264.48 | 36,718 |
| Aug 6, 2024 | 260.50 | 266.50 | 260.00 | 265.00 | 264.98 | 20,654 |
| Aug 5, 2024 | 260.00 | 261.50 | 255.00 | 260.00 | 259.98 | 19,098 |
| Aug 2, 2024 | 272.00 | 272.00 | 264.00 | 265.50 | 265.48 | 18,129 |
| Aug 1, 2024 | 276.00 | 278.50 | 269.75 | 270.00 | 269.98 | 28,344 |
| Jul 31, 2024 | 273.50 | 273.50 | 268.00 | 268.75 | 268.73 | 10,790 |
| Jul 30, 2024 | 265.00 | 272.00 | 265.00 | 270.00 | 269.98 | 32,690 |
| Jul 29, 2024 | 270.00 | 273.00 | 268.00 | 268.00 | 267.98 | 18,255 |
| Jul 26, 2024 | 266.00 | 270.50 | 265.50 | 269.75 | 269.73 | 19,152 |
| Jul 25, 2024 | 264.00 | 266.50 | 262.50 | 265.50 | 265.48 | 13,814 |
| Jul 24, 2024 | 265.50 | 269.00 | 264.00 | 264.50 | 264.48 | 21,390 |
| Jul 23, 2024 | 273.25 | 273.25 | 265.50 | 266.00 | 265.98 | 3,894 |
| Jul 22, 2024 | 266.25 | 268.50 | 265.25 | 268.00 | 267.98 | 20,218 |
| Jul 19, 2024 | 269.00 | 270.00 | 269.00 | 269.50 | 269.48 | 3,775 |
| Jul 18, 2024 | 271.00 | 274.00 | 269.50 | 269.50 | 269.48 | 11,994 |
| Jul 17, 2024 | 274.50 | 277.00 | 271.50 | 272.00 | 271.98 | 12,382 |
| Jul 16, 2024 | 274.00 | 275.25 | 273.00 | 274.50 | 274.48 | 20,724 |
| Jul 15, 2024 | 275.50 | 278.00 | 271.00 | 272.50 | 272.48 | 121,926 |
| Jul 12, 2024 | 268.50 | 273.00 | 268.00 | 273.00 | 272.98 | 15,247 |
| Jul 11, 2024 | 259.00 | 265.50 | 258.75 | 264.50 | 264.48 | 9,608 |
| Jul 10, 2024 | 251.00 | 260.50 | 251.00 | 259.00 | 258.98 | 13,041 |
| Jul 9, 2024 | 250.00 | 250.50 | 247.00 | 249.00 | 248.98 | 12,457 |
| Jul 8, 2024 | 250.00 | 251.00 | 245.50 | 248.50 | 248.48 | 11,616 |
| Jul 5, 2024 | 250.00 | 251.00 | 249.50 | 249.75 | 249.73 | 19,125 |
| Jul 4, 2024 | 251.00 | 253.50 | 249.75 | 249.75 | 249.73 | 76,313 |
| Jul 3, 2024 | 242.50 | 251.00 | 242.50 | 249.00 | 248.98 | 72,138 |
| Jul 2, 2024 | 239.50 | 243.50 | 237.50 | 243.00 | 242.99 | 12,338 |
| Jul 1, 2024 | 234.75 | 243.50 | 234.75 | 241.50 | 241.49 | 30,548 |
| Jun 28, 2024 | 238.00 | 243.00 | 238.00 | 241.00 | 240.99 | 140,036 |
| Jun 27, 2024 | 237.00 | 239.00 | 235.00 | 235.75 | 235.74 | 8,898 |
| Jun 26, 2024 | 229.00 | 237.50 | 229.00 | 236.75 | 236.74 | 8,934 |
| Jun 25, 2024 | 237.00 | 237.00 | 232.50 | 232.50 | 232.49 | 9,047 |
| Jun 24, 2024 | 233.25 | 235.00 | 232.50 | 233.00 | 232.99 | 7,195 |
| Jun 21, 2024 | 226.50 | 232.50 | 226.00 | 232.50 | 232.49 | 8,871 |
| Jun 20, 2024 | 227.50 | 232.50 | 227.50 | 231.00 | 230.99 | 4,371 |
| Jun 19, 2024 | 229.50 | 230.00 | 228.00 | 229.00 | 228.99 | 9,402 |
| Jun 18, 2024 | 229.00 | 230.50 | 228.50 | 229.75 | 229.74 | 3,544 |
| Jun 17, 2024 | 234.25 | 234.25 | 226.50 | 229.00 | 228.99 | 6,775 |
| Jun 14, 2024 | 225.50 | 235.00 | 225.50 | 229.50 | 229.49 | 15,040 |
| Jun 13, 2024 | 230.00 | 230.50 | 228.50 | 229.25 | 229.24 | 14,111 |
| Jun 12, 2024 | 231.75 | 235.00 | 230.00 | 231.50 | 231.49 | 14,442 |
| Jun 11, 2024 | 240.50 | 240.50 | 231.00 | 232.00 | 231.99 | 15,583 |
| Jun 10, 2024 | 236.50 | 237.50 | 232.00 | 235.00 | 234.99 | 50,136 |
| Jun 7, 2024 | 238.00 | 238.00 | 235.00 | 236.25 | 236.24 | 21,531 |
| Jun 6, 2024 | 239.00 | 239.00 | 235.50 | 238.00 | 237.99 | 30,131 |
| Jun 5, 2024 | 240.50 | 240.50 | 236.50 | 237.00 | 236.99 | 28,412 |
| Jun 4, 2024 | 243.00 | 245.50 | 240.00 | 240.50 | 240.49 | 22,336 |
| Jun 3, 2024 | 250.00 | 251.00 | 243.00 | 243.00 | 242.99 | 86,884 |
| May 31, 2024 | 255.50 | 258.00 | 254.00 | 256.00 | 255.98 | 22,737 |
| May 30, 2024 | 249.00 | 256.00 | 249.00 | 255.00 | 254.98 | 20,964 |
| May 29, 2024 | 264.50 | 264.50 | 250.50 | 251.50 | 251.48 | 23,983 |
| May 28, 2024 | 252.50 | 258.50 | 252.50 | 252.50 | 252.48 | 51,072 |
| May 24, 2024 | 240.50 | 253.00 | 240.50 | 251.50 | 251.48 | 8,194 |
| May 23, 2024 | 244.50 | 245.50 | 242.50 | 245.50 | 245.48 | 9,163 |
| May 22, 2024 | 240.50 | 246.00 | 239.00 | 245.00 | 244.98 | 39,636 |
| May 21, 2024 | 235.00 | 238.00 | 233.50 | 238.00 | 237.99 | 22,617 |
| May 20, 2024 | 237.00 | 238.00 | 237.00 | 238.00 | 237.99 | 545 |
| May 17, 2024 | 230.50 | 231.00 | 228.50 | 230.50 | 230.49 | 12,730 |
| May 16, 2024 | 234.50 | 236.50 | 232.00 | 233.25 | 233.24 | 85,785 |
| May 15, 2024 | 236.75 | 240.00 | 233.00 | 235.50 | 235.49 | 21,241 |
| May 14, 2024 | 236.50 | 236.50 | 234.00 | 234.00 | 233.99 | 11,913 |
| May 13, 2024 | 233.50 | 234.50 | 232.50 | 234.00 | 233.99 | 18,024 |
| May 10, 2024 | 238.50 | 238.50 | 232.75 | 233.50 | 233.49 | 73,634 |
| May 9, 2024 | 243.00 | 243.00 | 236.00 | 238.50 | 238.49 | 9,129 |
| May 8, 2024 | 249.00 | 249.50 | 246.00 | 247.00 | 246.98 | 4,752 |
| May 7, 2024 | 243.50 | 248.50 | 243.50 | 248.00 | 247.98 | 20,458 |
| May 3, 2024 | 246.00 | 247.00 | 239.50 | 244.50 | 244.49 | 35,412 |
| May 2, 2024 | 240.00 | 241.00 | 236.00 | 240.00 | 239.99 | 11,847 |
| May 1, 2024 | 234.50 | 239.00 | 232.00 | 239.00 | 238.99 | 18,817 |
| Apr 30, 2024 | 233.50 | 234.00 | 230.50 | 232.50 | 232.49 | 29,782 |
| Apr 29, 2024 | 227.50 | 238.00 | 226.00 | 236.00 | 235.99 | 19,537 |
| Apr 26, 2024 | 227.00 | 228.00 | 222.50 | 224.00 | 223.99 | 12,587 |
| Apr 25, 2024 | 229.50 | 230.00 | 226.25 | 227.50 | 227.49 | 6,236 |
| Apr 24, 2024 | 230.00 | 231.00 | 227.00 | 230.00 | 229.99 | 8,649 |
| Apr 23, 2024 | 222.00 | 230.50 | 220.00 | 228.50 | 228.49 | 10,630 |