Cboe UK GBp
Bodycote plc (BOYL.XC)
459.60
-1.40
(-0.30%)
At close: April 25 at 4:29:00 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 25, 2025 | 466.40 | 469.40 | 455.20 | 459.60 | 459.60 | 91,682 |
| Apr 24, 2025 | 16.1 Dividend | |||||
| Apr 24, 2025 | 461.00 | 463.60 | 449.80 | 461.00 | 461.00 | 47,479 |
| Apr 23, 2025 | 467.40 | 482.00 | 467.40 | 470.40 | 470.24 | 72,597 |
| Apr 22, 2025 | 478.00 | 478.40 | 456.90 | 461.80 | 461.64 | 62,283 |
| Apr 17, 2025 | 488.00 | 490.60 | 481.00 | 481.40 | 481.24 | 56,423 |
| Apr 16, 2025 | 487.00 | 492.60 | 481.60 | 489.80 | 489.63 | 53,358 |
| Apr 15, 2025 | 486.00 | 495.60 | 486.00 | 491.20 | 491.03 | 51,464 |
| Apr 14, 2025 | 466.40 | 487.40 | 466.40 | 486.80 | 486.63 | 269,665 |
| Apr 11, 2025 | 477.40 | 482.20 | 454.60 | 460.80 | 460.64 | 234,628 |
| Apr 10, 2025 | 576.00 | 576.00 | 475.60 | 478.80 | 478.64 | 137,825 |
| Apr 9, 2025 | 477.00 | 480.60 | 465.00 | 471.00 | 470.84 | 102,003 |
| Apr 8, 2025 | 478.80 | 495.70 | 477.00 | 487.20 | 487.03 | 96,731 |
| Apr 7, 2025 | 485.00 | 497.40 | 457.60 | 470.00 | 469.84 | 135,772 |
| Apr 4, 2025 | 518.50 | 520.00 | 481.20 | 485.50 | 485.33 | 79,187 |
| Apr 3, 2025 | 550.00 | 550.00 | 522.00 | 522.50 | 522.32 | 49,552 |
| Apr 2, 2025 | 557.50 | 557.50 | 548.00 | 556.50 | 556.31 | 76,531 |
| Apr 1, 2025 | 557.50 | 565.50 | 556.00 | 558.00 | 557.81 | 40,121 |
| Mar 31, 2025 | 563.00 | 564.50 | 554.00 | 559.00 | 558.81 | 99,437 |
| Mar 28, 2025 | 576.50 | 576.50 | 571.00 | 572.00 | 571.80 | 38,727 |
| Mar 27, 2025 | 567.00 | 572.00 | 567.00 | 570.00 | 569.80 | 57,153 |
| Mar 26, 2025 | 573.00 | 575.00 | 568.00 | 572.00 | 571.80 | 31,007 |
| Mar 25, 2025 | 566.00 | 572.00 | 564.00 | 570.00 | 569.80 | 19,167 |
| Mar 24, 2025 | 563.00 | 570.00 | 563.00 | 570.00 | 569.80 | 38,138 |
| Mar 21, 2025 | 560.50 | 570.00 | 558.00 | 566.00 | 565.81 | 50,032 |
| Mar 20, 2025 | 571.00 | 577.00 | 563.00 | 567.00 | 566.81 | 43,915 |
| Mar 19, 2025 | 577.00 | 584.00 | 571.00 | 581.00 | 580.80 | 42,381 |
| Mar 18, 2025 | 600.00 | 604.00 | 578.00 | 578.00 | 577.80 | 68,981 |
| Mar 17, 2025 | 607.00 | 607.00 | 599.00 | 600.00 | 599.79 | 30,667 |
| Mar 14, 2025 | 543.00 | 604.00 | 543.00 | 602.00 | 601.79 | 165,194 |
| Mar 13, 2025 | 650.00 | 653.00 | 638.00 | 640.00 | 639.78 | 61,022 |
| Mar 12, 2025 | 644.00 | 657.00 | 643.00 | 654.00 | 653.78 | 48,815 |
| Mar 11, 2025 | 652.50 | 661.00 | 641.00 | 641.00 | 640.78 | 33,221 |
| Mar 10, 2025 | 662.00 | 662.00 | 646.00 | 651.00 | 650.78 | 46,136 |
| Mar 7, 2025 | 661.00 | 663.50 | 651.00 | 661.00 | 660.77 | 51,908 |
| Mar 6, 2025 | 644.00 | 672.00 | 644.00 | 671.00 | 670.77 | 65,822 |
| Mar 5, 2025 | 630.00 | 645.00 | 630.00 | 642.00 | 641.78 | 78,927 |
| Mar 4, 2025 | 653.00 | 653.00 | 618.00 | 618.00 | 617.79 | 51,968 |
| Mar 3, 2025 | 642.00 | 654.00 | 642.00 | 648.00 | 647.78 | 45,886 |
| Feb 28, 2025 | 641.00 | 644.00 | 635.00 | 642.00 | 641.78 | 44,572 |
| Feb 27, 2025 | 655.00 | 655.00 | 639.00 | 647.00 | 646.78 | 33,248 |
| Feb 26, 2025 | 645.00 | 656.00 | 645.00 | 652.00 | 651.78 | 53,268 |
| Feb 25, 2025 | 652.00 | 654.00 | 645.00 | 645.00 | 644.78 | 39,872 |
| Feb 24, 2025 | 659.00 | 660.50 | 652.00 | 657.00 | 656.78 | 26,968 |
| Feb 21, 2025 | 664.00 | 669.00 | 659.00 | 660.00 | 659.77 | 28,460 |
| Feb 20, 2025 | 666.00 | 670.00 | 658.00 | 661.00 | 660.77 | 33,765 |
| Feb 19, 2025 | 684.00 | 684.00 | 665.00 | 666.00 | 665.77 | 59,078 |
| Feb 18, 2025 | 672.00 | 688.00 | 672.00 | 685.00 | 684.77 | 32,418 |
| Feb 17, 2025 | 665.00 | 677.00 | 665.00 | 673.00 | 672.77 | 25,245 |
| Feb 14, 2025 | 665.00 | 673.00 | 664.00 | 669.50 | 669.27 | 32,054 |
| Feb 13, 2025 | 662.00 | 667.00 | 658.00 | 666.50 | 666.27 | 57,549 |
| Feb 12, 2025 | 656.00 | 660.00 | 652.00 | 655.00 | 654.78 | 30,523 |
| Feb 11, 2025 | 645.50 | 656.00 | 645.50 | 652.00 | 651.78 | 37,059 |
| Feb 10, 2025 | 639.00 | 655.00 | 639.00 | 651.00 | 650.78 | 21,674 |
| Feb 7, 2025 | 638.00 | 644.00 | 635.00 | 638.00 | 637.78 | 50,082 |
| Feb 6, 2025 | 634.50 | 643.00 | 631.00 | 639.50 | 639.28 | 70,802 |
| Feb 5, 2025 | 634.00 | 636.00 | 624.00 | 629.00 | 628.78 | 30,008 |
| Feb 4, 2025 | 633.00 | 641.00 | 631.00 | 640.00 | 639.78 | 92,016 |
| Feb 3, 2025 | 636.00 | 638.00 | 622.00 | 634.00 | 633.78 | 107,356 |
| Jan 31, 2025 | 635.00 | 647.00 | 634.00 | 642.00 | 641.78 | 57,887 |
| Jan 30, 2025 | 623.00 | 638.00 | 621.00 | 637.00 | 636.78 | 47,903 |
| Jan 29, 2025 | 625.00 | 627.00 | 618.00 | 620.00 | 619.79 | 38,651 |
| Jan 28, 2025 | 619.00 | 632.00 | 618.00 | 624.50 | 624.29 | 77,585 |
| Jan 27, 2025 | 625.00 | 630.00 | 623.00 | 623.00 | 622.79 | 16,190 |
| Jan 24, 2025 | 638.00 | 640.00 | 630.00 | 634.00 | 633.78 | 18,717 |
| Jan 23, 2025 | 638.00 | 641.00 | 626.50 | 634.00 | 633.78 | 62,278 |
| Jan 22, 2025 | 641.00 | 647.00 | 636.00 | 638.00 | 637.78 | 37,107 |
| Jan 21, 2025 | 652.00 | 653.00 | 638.00 | 639.00 | 638.78 | 25,884 |
| Jan 20, 2025 | 661.00 | 666.00 | 652.50 | 654.00 | 653.78 | 33,703 |
| Jan 17, 2025 | 652.00 | 661.00 | 652.00 | 661.00 | 660.77 | 13,744 |
| Jan 16, 2025 | 642.00 | 650.50 | 642.00 | 650.50 | 650.28 | 26,435 |
| Jan 15, 2025 | 627.00 | 641.50 | 627.00 | 640.50 | 640.28 | 43,215 |
| Jan 14, 2025 | 631.00 | 635.00 | 620.00 | 620.50 | 620.29 | 45,815 |
| Jan 13, 2025 | 628.00 | 635.00 | 625.00 | 634.00 | 633.78 | 23,645 |
| Jan 10, 2025 | 630.00 | 645.00 | 630.00 | 631.00 | 630.78 | 52,866 |
| Jan 9, 2025 | 624.00 | 631.00 | 619.00 | 629.50 | 629.28 | 21,401 |
| Jan 8, 2025 | 633.00 | 639.50 | 625.00 | 625.50 | 625.29 | 89,982 |
| Jan 7, 2025 | 636.00 | 643.00 | 636.00 | 641.50 | 641.28 | 62,592 |
| Jan 6, 2025 | 639.00 | 649.00 | 638.00 | 642.00 | 641.78 | 37,745 |
| Jan 3, 2025 | 629.00 | 641.00 | 629.00 | 640.00 | 639.78 | 36,003 |
| Jan 2, 2025 | 631.00 | 637.00 | 630.00 | 632.00 | 631.78 | 27,060 |
| Dec 31, 2024 | 621.00 | 632.00 | 621.00 | 632.00 | 631.78 | 6,650 |
| Dec 30, 2024 | 624.00 | 624.00 | 616.00 | 622.00 | 621.79 | 14,916 |
| Dec 27, 2024 | 628.00 | 629.00 | 623.00 | 625.00 | 624.79 | 21,731 |
| Dec 24, 2024 | 627.00 | 631.00 | 626.00 | 626.00 | 625.79 | 2,194 |
| Dec 23, 2024 | 619.50 | 627.00 | 619.00 | 625.00 | 624.79 | 15,107 |
| Dec 20, 2024 | 627.00 | 630.00 | 625.00 | 627.00 | 626.79 | 44,753 |
| Dec 19, 2024 | 630.00 | 634.00 | 622.00 | 629.00 | 628.78 | 46,177 |
| Dec 18, 2024 | 641.00 | 641.00 | 636.00 | 638.00 | 637.78 | 23,333 |
| Dec 17, 2024 | 645.00 | 648.00 | 640.00 | 640.50 | 640.28 | 30,231 |
| Dec 16, 2024 | 664.00 | 664.00 | 650.00 | 652.00 | 651.78 | 33,347 |
| Dec 13, 2024 | 662.00 | 670.00 | 661.00 | 663.00 | 662.77 | 26,957 |
| Dec 12, 2024 | 664.00 | 670.00 | 661.50 | 661.50 | 661.27 | 21,988 |
| Dec 11, 2024 | 663.00 | 668.00 | 660.00 | 663.50 | 663.27 | 41,051 |
| Dec 10, 2024 | 667.00 | 669.00 | 663.00 | 665.50 | 665.27 | 38,964 |
| Dec 9, 2024 | 660.00 | 678.00 | 660.00 | 671.50 | 671.27 | 42,198 |
| Dec 6, 2024 | 661.00 | 663.00 | 654.00 | 656.50 | 656.28 | 31,503 |
| Dec 5, 2024 | 647.00 | 657.00 | 643.00 | 657.00 | 656.78 | 37,789 |
| Dec 4, 2024 | 637.00 | 652.00 | 637.00 | 649.00 | 648.78 | 45,542 |
| Dec 3, 2024 | 635.00 | 647.50 | 635.00 | 645.00 | 644.78 | 36,074 |
| Dec 2, 2024 | 621.00 | 639.00 | 621.00 | 637.00 | 636.78 | 47,481 |
| Nov 29, 2024 | 619.00 | 622.00 | 616.00 | 620.50 | 620.29 | 22,389 |
| Nov 28, 2024 | 611.00 | 616.00 | 611.00 | 616.00 | 615.79 | 40,262 |
| Nov 27, 2024 | 606.00 | 612.00 | 600.50 | 608.00 | 607.79 | 35,612 |
| Nov 26, 2024 | 608.50 | 610.00 | 603.00 | 607.00 | 606.79 | 27,403 |
| Nov 25, 2024 | 612.00 | 618.00 | 608.00 | 613.00 | 612.79 | 24,941 |
| Nov 22, 2024 | 614.00 | 618.00 | 609.00 | 610.00 | 609.79 | 41,153 |
| Nov 21, 2024 | 604.00 | 609.00 | 600.00 | 607.00 | 606.79 | 50,955 |
| Nov 20, 2024 | 620.00 | 623.00 | 605.00 | 608.00 | 607.79 | 56,208 |
| Nov 19, 2024 | 607.00 | 621.00 | 589.00 | 621.00 | 620.79 | 90,376 |
| Nov 18, 2024 | 582.00 | 582.00 | 569.00 | 574.50 | 574.30 | 26,008 |
| Nov 15, 2024 | 578.00 | 585.50 | 575.00 | 580.50 | 580.30 | 37,249 |
| Nov 14, 2024 | 570.00 | 579.50 | 568.00 | 579.50 | 579.30 | 38,088 |
| Nov 13, 2024 | 568.00 | 569.50 | 557.00 | 569.50 | 569.31 | 45,638 |
| Nov 12, 2024 | 568.00 | 572.50 | 562.00 | 562.50 | 562.31 | 36,604 |
| Nov 11, 2024 | 566.00 | 577.50 | 566.00 | 573.50 | 573.30 | 24,461 |
| Nov 8, 2024 | 567.00 | 570.50 | 563.00 | 567.00 | 566.81 | 45,274 |
| Nov 7, 2024 | 570.00 | 582.50 | 569.00 | 575.00 | 574.80 | 58,945 |
| Nov 6, 2024 | 561.00 | 571.00 | 552.00 | 566.00 | 565.81 | 103,659 |
| Nov 5, 2024 | 554.00 | 561.00 | 554.00 | 556.00 | 555.81 | 32,794 |
| Nov 4, 2024 | 565.00 | 570.00 | 557.00 | 558.00 | 557.81 | 64,154 |
| Nov 1, 2024 | 552.00 | 568.00 | 552.00 | 566.00 | 565.81 | 56,626 |
| Oct 31, 2024 | 559.50 | 563.00 | 547.00 | 551.50 | 551.31 | 77,975 |
| Oct 30, 2024 | 549.00 | 571.00 | 549.00 | 561.00 | 560.81 | 50,010 |
| Oct 29, 2024 | 559.00 | 561.00 | 548.00 | 553.00 | 552.81 | 71,410 |
| Oct 28, 2024 | 554.00 | 562.00 | 548.00 | 561.00 | 560.81 | 29,819 |
| Oct 25, 2024 | 545.00 | 552.00 | 540.50 | 551.00 | 550.81 | 75,227 |
| Oct 24, 2024 | 549.00 | 551.00 | 545.00 | 546.00 | 545.81 | 27,125 |
| Oct 23, 2024 | 545.00 | 555.00 | 541.00 | 545.00 | 544.81 | 40,988 |
| Oct 22, 2024 | 549.00 | 554.00 | 544.50 | 552.00 | 551.81 | 135,379 |
| Oct 21, 2024 | 567.00 | 567.00 | 549.00 | 549.00 | 548.81 | 34,372 |
| Oct 18, 2024 | 561.00 | 570.00 | 561.00 | 563.00 | 562.81 | 33,642 |
| Oct 17, 2024 | 568.00 | 576.00 | 561.50 | 563.00 | 562.81 | 28,826 |
| Oct 16, 2024 | 562.00 | 576.00 | 562.00 | 572.00 | 571.80 | 18,749 |
| Oct 15, 2024 | 575.00 | 575.00 | 566.00 | 566.00 | 565.81 | 63,901 |
| Oct 14, 2024 | 553.00 | 561.00 | 553.00 | 560.00 | 559.81 | 21,731 |
| Oct 11, 2024 | 555.00 | 557.00 | 551.00 | 555.00 | 554.81 | 33,136 |
| Oct 10, 2024 | 566.00 | 566.00 | 555.00 | 556.50 | 556.31 | 27,335 |
| Oct 9, 2024 | 563.00 | 571.00 | 562.00 | 568.00 | 567.81 | 29,157 |
| Oct 8, 2024 | 574.00 | 574.00 | 555.00 | 559.50 | 559.31 | 43,319 |
| Oct 7, 2024 | 577.00 | 577.00 | 569.00 | 575.00 | 574.80 | 44,642 |
| Oct 4, 2024 | 558.50 | 578.50 | 558.50 | 573.50 | 573.30 | 136,075 |
| Oct 3, 2024 | 6.8999996 Dividend | |||||
| Oct 3, 2024 | 591.00 | 591.00 | 563.00 | 565.00 | 564.81 | 60,376 |
| Oct 2, 2024 | 602.00 | 603.00 | 591.00 | 596.00 | 595.73 | 55,496 |
| Oct 1, 2024 | 607.00 | 609.50 | 595.00 | 596.50 | 596.23 | 31,829 |
| Sep 30, 2024 | 618.00 | 619.00 | 602.00 | 602.50 | 602.22 | 76,390 |
| Sep 27, 2024 | 620.00 | 620.00 | 612.00 | 615.00 | 614.72 | 89,483 |
| Sep 26, 2024 | 601.00 | 617.00 | 599.00 | 611.00 | 610.72 | 227,893 |
| Sep 25, 2024 | 597.00 | 601.00 | 596.00 | 599.50 | 599.23 | 69,287 |
| Sep 24, 2024 | 600.00 | 602.00 | 595.00 | 595.00 | 594.73 | 55,863 |
| Sep 23, 2024 | 600.50 | 600.50 | 594.00 | 596.50 | 596.23 | 87,960 |
| Sep 20, 2024 | 618.00 | 618.00 | 595.00 | 598.50 | 598.23 | 59,953 |
| Sep 19, 2024 | 620.00 | 625.00 | 618.00 | 619.00 | 618.72 | 261,753 |
| Sep 18, 2024 | 624.00 | 625.00 | 612.00 | 615.00 | 614.72 | 65,686 |
| Sep 17, 2024 | 644.50 | 647.00 | 630.00 | 630.00 | 629.71 | 68,623 |
| Sep 16, 2024 | 628.00 | 639.00 | 628.00 | 634.00 | 633.71 | 35,326 |
| Sep 13, 2024 | 633.00 | 643.00 | 632.00 | 639.00 | 638.71 | 18,013 |
| Sep 12, 2024 | 630.00 | 634.00 | 629.00 | 631.00 | 630.71 | 19,359 |
| Sep 11, 2024 | 625.00 | 631.00 | 622.00 | 627.50 | 627.21 | 29,156 |
| Sep 10, 2024 | 630.00 | 632.00 | 621.00 | 625.00 | 624.71 | 29,481 |
| Sep 9, 2024 | 622.00 | 630.00 | 622.00 | 628.00 | 627.71 | 25,521 |
| Sep 6, 2024 | 642.00 | 642.00 | 621.00 | 621.00 | 620.72 | 17,768 |
| Sep 5, 2024 | 643.00 | 649.00 | 641.50 | 646.50 | 646.20 | 51,942 |
| Sep 4, 2024 | 651.00 | 651.00 | 641.00 | 642.00 | 641.71 | 34,227 |
| Sep 3, 2024 | 670.00 | 674.00 | 652.00 | 659.00 | 658.70 | 56,060 |
| Sep 2, 2024 | 668.00 | 678.00 | 663.00 | 668.00 | 667.69 | 58,299 |
| Aug 30, 2024 | 660.00 | 666.00 | 656.00 | 660.00 | 659.70 | 23,054 |
| Aug 29, 2024 | 653.00 | 658.00 | 653.00 | 656.00 | 655.70 | 27,067 |
| Aug 28, 2024 | 658.00 | 659.00 | 651.00 | 653.50 | 653.20 | 27,167 |
| Aug 27, 2024 | 660.00 | 663.00 | 654.00 | 661.00 | 660.70 | 40,996 |
| Aug 23, 2024 | 654.50 | 662.00 | 652.00 | 661.00 | 660.70 | 44,576 |
| Aug 22, 2024 | 661.00 | 664.50 | 654.00 | 657.00 | 656.70 | 51,867 |
| Aug 21, 2024 | 650.00 | 661.00 | 647.00 | 659.00 | 658.70 | 49,779 |
| Aug 20, 2024 | 663.00 | 665.00 | 655.00 | 655.00 | 654.70 | 49,681 |
| Aug 19, 2024 | 647.00 | 662.00 | 647.00 | 660.00 | 659.70 | 31,534 |
| Aug 16, 2024 | 650.00 | 653.00 | 643.00 | 648.00 | 647.70 | 34,752 |
| Aug 15, 2024 | 635.00 | 653.00 | 635.00 | 650.00 | 649.70 | 34,914 |
| Aug 14, 2024 | 637.00 | 646.00 | 636.00 | 636.00 | 635.71 | 41,040 |
| Aug 13, 2024 | 639.00 | 643.50 | 634.00 | 635.50 | 635.21 | 31,593 |
| Aug 12, 2024 | 635.00 | 642.00 | 634.00 | 640.50 | 640.21 | 32,702 |
| Aug 9, 2024 | 636.00 | 644.00 | 631.00 | 635.00 | 634.71 | 65,884 |
| Aug 8, 2024 | 622.00 | 639.00 | 622.00 | 637.00 | 636.71 | 53,595 |
| Aug 7, 2024 | 631.00 | 639.00 | 623.00 | 628.00 | 627.71 | 62,764 |
| Aug 6, 2024 | 634.00 | 634.00 | 615.00 | 622.00 | 621.72 | 58,860 |
| Aug 5, 2024 | 618.00 | 634.00 | 613.00 | 620.00 | 619.72 | 47,311 |
| Aug 2, 2024 | 641.00 | 665.00 | 641.00 | 648.00 | 647.70 | 44,427 |
| Aug 1, 2024 | 696.00 | 696.00 | 673.00 | 676.00 | 675.69 | 64,892 |
| Jul 31, 2024 | 687.00 | 707.00 | 687.00 | 695.00 | 694.68 | 28,888 |
| Jul 30, 2024 | 695.00 | 722.00 | 662.00 | 703.00 | 702.68 | 73,010 |
| Jul 29, 2024 | 726.00 | 733.00 | 716.00 | 716.00 | 715.67 | 26,301 |
| Jul 26, 2024 | 701.00 | 725.00 | 701.00 | 725.00 | 724.67 | 32,227 |
| Jul 25, 2024 | 696.00 | 703.00 | 692.00 | 702.00 | 701.68 | 8,565 |
| Jul 24, 2024 | 705.50 | 715.00 | 705.00 | 708.00 | 707.68 | 17,045 |
| Jul 23, 2024 | 708.00 | 717.00 | 705.00 | 713.00 | 712.67 | 27,715 |
| Jul 22, 2024 | 709.00 | 723.00 | 709.00 | 716.00 | 715.67 | 12,234 |
| Jul 19, 2024 | 711.00 | 717.00 | 706.00 | 708.50 | 708.18 | 12,384 |
| Jul 18, 2024 | 718.00 | 733.00 | 715.00 | 723.00 | 722.67 | 30,518 |
| Jul 17, 2024 | 721.00 | 722.00 | 708.00 | 714.00 | 713.67 | 40,556 |
| Jul 16, 2024 | 707.00 | 725.00 | 706.00 | 724.00 | 723.67 | 21,062 |
| Jul 15, 2024 | 711.00 | 716.00 | 703.00 | 711.00 | 710.67 | 21,214 |
| Jul 12, 2024 | 708.00 | 712.00 | 703.00 | 710.00 | 709.67 | 52,408 |
| Jul 11, 2024 | 698.00 | 710.00 | 697.00 | 708.00 | 707.68 | 47,105 |
| Jul 10, 2024 | 693.00 | 701.00 | 693.00 | 701.00 | 700.68 | 38,661 |
| Jul 9, 2024 | 698.00 | 703.00 | 691.00 | 695.00 | 694.68 | 32,697 |
| Jul 8, 2024 | 708.00 | 716.00 | 700.00 | 700.00 | 699.68 | 21,932 |
| Jul 5, 2024 | 713.00 | 725.00 | 709.00 | 713.00 | 712.67 | 42,510 |
| Jul 4, 2024 | 703.00 | 709.00 | 701.00 | 705.00 | 704.68 | 5,966 |
| Jul 3, 2024 | 688.00 | 703.00 | 688.00 | 702.50 | 702.18 | 9,795 |
| Jul 2, 2024 | 695.00 | 696.00 | 688.00 | 691.50 | 691.18 | 7,941 |
| Jul 1, 2024 | 690.00 | 696.00 | 683.50 | 696.00 | 695.68 | 11,035 |
| Jun 28, 2024 | 682.00 | 682.00 | 674.00 | 676.00 | 675.69 | 23,424 |
| Jun 27, 2024 | 677.00 | 685.00 | 676.00 | 680.00 | 679.69 | 13,333 |
| Jun 26, 2024 | 682.00 | 689.00 | 671.00 | 677.00 | 676.69 | 50,099 |
| Jun 25, 2024 | 723.00 | 723.00 | 689.00 | 695.50 | 695.18 | 114,314 |
| Jun 24, 2024 | 715.00 | 727.00 | 710.00 | 727.00 | 726.67 | 18,974 |
| Jun 21, 2024 | 721.00 | 722.00 | 710.00 | 717.00 | 716.67 | 19,541 |
| Jun 20, 2024 | 722.00 | 723.00 | 717.00 | 723.00 | 722.67 | 30,632 |
| Jun 19, 2024 | 724.00 | 730.00 | 720.00 | 720.00 | 719.67 | 15,883 |
| Jun 18, 2024 | 726.00 | 732.00 | 721.00 | 727.00 | 726.67 | 10,362 |
| Jun 17, 2024 | 718.00 | 726.00 | 713.00 | 726.00 | 725.67 | 17,496 |
| Jun 14, 2024 | 719.00 | 719.00 | 709.00 | 712.00 | 711.67 | 18,238 |
| Jun 13, 2024 | 726.00 | 737.00 | 720.00 | 723.00 | 722.67 | 22,753 |
| Jun 12, 2024 | 729.00 | 740.00 | 724.00 | 737.00 | 736.66 | 42,730 |
| Jun 11, 2024 | 730.00 | 736.00 | 723.00 | 727.00 | 726.67 | 19,771 |
| Jun 10, 2024 | 725.00 | 735.00 | 725.00 | 731.50 | 731.16 | 28,792 |
| Jun 7, 2024 | 734.00 | 735.00 | 728.00 | 733.50 | 733.16 | 21,466 |
| Jun 6, 2024 | 743.50 | 743.50 | 730.00 | 734.00 | 733.66 | 9,367 |
| Jun 5, 2024 | 747.00 | 747.00 | 731.00 | 734.00 | 733.66 | 24,608 |
| Jun 4, 2024 | 752.00 | 755.00 | 749.00 | 751.00 | 750.66 | 47,374 |
| Jun 3, 2024 | 756.00 | 769.00 | 755.00 | 758.00 | 757.65 | 43,761 |
| May 31, 2024 | 735.00 | 755.00 | 735.00 | 753.00 | 752.66 | 48,543 |
| May 30, 2024 | 727.00 | 743.00 | 727.00 | 743.00 | 742.66 | 26,838 |
| May 29, 2024 | 731.00 | 736.00 | 723.00 | 725.00 | 724.67 | 61,250 |
| May 28, 2024 | 740.00 | 749.00 | 734.00 | 734.00 | 733.66 | 36,365 |
| May 24, 2024 | 739.50 | 739.50 | 731.00 | 733.00 | 732.66 | 15,780 |
| May 23, 2024 | 742.00 | 750.00 | 739.00 | 740.00 | 739.66 | 20,008 |
| May 22, 2024 | 756.00 | 762.00 | 743.00 | 743.00 | 742.66 | 31,313 |
| May 21, 2024 | 755.00 | 770.00 | 755.00 | 765.00 | 764.65 | 53,285 |
| May 20, 2024 | 766.00 | 774.00 | 764.00 | 767.00 | 766.65 | 29,452 |
| May 17, 2024 | 755.00 | 767.00 | 751.50 | 766.00 | 765.65 | 52,507 |
| May 16, 2024 | 755.00 | 759.00 | 745.00 | 758.00 | 757.65 | 58,858 |
| May 15, 2024 | 739.00 | 756.00 | 739.00 | 755.50 | 755.15 | 15,852 |
| May 14, 2024 | 729.00 | 747.00 | 729.00 | 738.00 | 737.66 | 33,880 |
| May 13, 2024 | 737.00 | 740.00 | 730.00 | 732.00 | 731.66 | 28,233 |
| May 10, 2024 | 725.00 | 742.00 | 725.00 | 741.00 | 740.66 | 35,040 |
| May 9, 2024 | 713.00 | 727.00 | 711.00 | 724.00 | 723.67 | 29,888 |
| May 8, 2024 | 710.00 | 711.00 | 703.00 | 711.00 | 710.67 | 81,628 |
| May 7, 2024 | 700.00 | 710.00 | 700.00 | 705.00 | 704.68 | 44,317 |
| May 3, 2024 | 696.00 | 704.00 | 690.00 | 701.00 | 700.68 | 31,404 |
| May 2, 2024 | 691.00 | 702.00 | 689.00 | 699.00 | 698.68 | 34,063 |
| May 1, 2024 | 696.00 | 707.00 | 696.00 | 698.00 | 697.68 | 53,254 |
| Apr 30, 2024 | 694.50 | 703.00 | 687.50 | 701.00 | 700.68 | 48,207 |
| Apr 29, 2024 | 673.00 | 695.00 | 671.50 | 694.00 | 693.68 | 35,638 |
| Apr 26, 2024 | 674.00 | 680.00 | 673.00 | 675.00 | 674.69 | 19,273 |
| Apr 25, 2024 | 16 Dividend | |||||
| Apr 25, 2024 | 669.00 | 678.00 | 664.00 | 676.00 | 675.69 | 57,209 |