Cboe UK GBp
Barratt Redrow plc (BTRWL.XC)
459.20
-1.50
(-0.33%)
At close: May 30 at 4:29:56 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 463.60 | 468.20 | 459.20 | 459.20 | 459.20 | 472,896 |
| May 29, 2025 | 459.10 | 463.20 | 455.90 | 460.70 | 460.70 | 372,170 |
| May 28, 2025 | 458.40 | 464.60 | 456.00 | 456.90 | 456.90 | 478,957 |
| May 27, 2025 | 459.00 | 463.60 | 456.90 | 459.30 | 459.30 | 592,419 |
| May 23, 2025 | 458.55 | 459.60 | 449.40 | 456.70 | 456.70 | 657,061 |
| May 22, 2025 | 463.10 | 463.40 | 454.70 | 457.30 | 457.30 | 502,275 |
| May 21, 2025 | 469.55 | 469.55 | 459.90 | 469.00 | 469.00 | 557,344 |
| May 20, 2025 | 472.50 | 475.20 | 466.80 | 474.80 | 474.80 | 1,162,575 |
| May 19, 2025 | 468.45 | 471.00 | 465.90 | 470.10 | 470.10 | 641,099 |
| May 16, 2025 | 466.10 | 469.80 | 461.70 | 469.20 | 469.20 | 789,339 |
| May 15, 2025 | 455.60 | 462.60 | 454.20 | 461.80 | 461.80 | 838,150 |
| May 14, 2025 | 462.40 | 464.60 | 453.00 | 455.70 | 455.70 | 550,812 |
| May 13, 2025 | 459.30 | 466.60 | 459.00 | 462.60 | 462.60 | 459,378 |
| May 12, 2025 | 470.95 | 476.00 | 459.80 | 460.90 | 460.90 | 1,273,433 |
| May 9, 2025 | 472.10 | 473.80 | 462.80 | 468.50 | 468.50 | 717,418 |
| May 8, 2025 | 471.30 | 478.50 | 470.40 | 472.60 | 472.60 | 1,176,224 |
| May 7, 2025 | 475.30 | 475.30 | 467.00 | 469.80 | 469.80 | 3,089,570 |
| May 6, 2025 | 477.95 | 481.90 | 473.50 | 474.10 | 474.10 | 1,662,686 |
| May 2, 2025 | 470.10 | 474.30 | 468.50 | 472.70 | 472.70 | 1,828,172 |
| May 1, 2025 | 465.55 | 471.60 | 462.50 | 467.90 | 467.90 | 914,385 |
| Apr 30, 2025 | 461.50 | 466.70 | 454.90 | 463.70 | 463.70 | 1,367,831 |
| Apr 29, 2025 | 458.50 | 467.40 | 456.30 | 460.40 | 460.40 | 1,024,856 |
| Apr 28, 2025 | 453.75 | 458.60 | 452.70 | 455.60 | 455.60 | 580,150 |
| Apr 25, 2025 | 454.90 | 456.20 | 451.60 | 452.95 | 452.95 | 451,974 |
| Apr 24, 2025 | 453.80 | 458.50 | 451.80 | 454.10 | 454.10 | 705,549 |
| Apr 23, 2025 | 453.40 | 459.40 | 451.30 | 453.80 | 453.80 | 739,929 |
| Apr 22, 2025 | 446.10 | 454.70 | 445.90 | 448.60 | 448.60 | 798,950 |
| Apr 17, 2025 | 438.00 | 445.40 | 435.60 | 444.90 | 444.90 | 615,636 |
| Apr 16, 2025 | 431.20 | 440.30 | 427.10 | 437.80 | 437.80 | 898,698 |
| Apr 15, 2025 | 417.10 | 426.90 | 416.60 | 426.80 | 426.80 | 598,823 |
| Apr 14, 2025 | 415.20 | 418.40 | 411.50 | 417.00 | 417.00 | 402,044 |
| Apr 11, 2025 | 409.70 | 412.70 | 398.00 | 409.10 | 409.10 | 836,436 |
| Apr 10, 2025 | 410.50 | 418.40 | 405.60 | 406.15 | 406.15 | 1,039,573 |
| Apr 9, 2025 | 401.20 | 405.65 | 390.60 | 393.40 | 393.40 | 877,505 |
| Apr 8, 2025 | 400.30 | 415.00 | 397.90 | 409.00 | 409.00 | 806,883 |
| Apr 7, 2025 | 392.60 | 422.30 | 387.10 | 397.20 | 397.20 | 1,274,420 |
| Apr 4, 2025 | 424.80 | 430.60 | 407.60 | 408.00 | 408.00 | 2,110,338 |
| Apr 3, 2025 | 5.5 Dividend | |||||
| Apr 3, 2025 | 410.80 | 425.60 | 407.70 | 423.80 | 423.80 | 1,267,045 |
| Apr 2, 2025 | 417.00 | 418.95 | 410.70 | 418.40 | 418.35 | 981,987 |
| Apr 1, 2025 | 425.40 | 427.60 | 421.80 | 423.70 | 423.64 | 730,103 |
| Mar 31, 2025 | 428.30 | 428.30 | 419.80 | 422.80 | 422.74 | 735,562 |
| Mar 28, 2025 | 423.70 | 429.60 | 420.40 | 428.50 | 428.44 | 451,307 |
| Mar 27, 2025 | 423.10 | 425.70 | 419.90 | 422.60 | 422.54 | 494,042 |
| Mar 26, 2025 | 425.70 | 426.45 | 418.40 | 424.00 | 423.94 | 683,551 |
| Mar 25, 2025 | 426.60 | 431.20 | 423.60 | 424.40 | 424.34 | 571,193 |
| Mar 24, 2025 | 420.80 | 423.40 | 414.80 | 422.20 | 422.14 | 846,002 |
| Mar 21, 2025 | 425.20 | 428.00 | 418.90 | 422.10 | 422.04 | 881,073 |
| Mar 20, 2025 | 434.90 | 439.80 | 427.20 | 427.40 | 427.34 | 461,655 |
| Mar 19, 2025 | 432.50 | 434.50 | 429.05 | 431.90 | 431.84 | 571,342 |
| Mar 18, 2025 | 430.20 | 439.25 | 430.20 | 432.40 | 432.34 | 848,711 |
| Mar 17, 2025 | 428.90 | 433.70 | 428.70 | 428.80 | 428.74 | 569,809 |
| Mar 14, 2025 | 421.70 | 429.20 | 421.30 | 427.50 | 427.44 | 490,868 |
| Mar 13, 2025 | 426.20 | 427.25 | 419.60 | 421.20 | 421.14 | 1,380,830 |
| Mar 12, 2025 | 434.60 | 435.80 | 426.40 | 430.60 | 430.54 | 654,267 |
| Mar 11, 2025 | 429.80 | 445.00 | 429.30 | 434.20 | 434.14 | 1,410,179 |
| Mar 10, 2025 | 432.50 | 435.50 | 425.00 | 427.60 | 427.54 | 1,483,112 |
| Mar 7, 2025 | 414.60 | 429.90 | 412.60 | 426.20 | 426.14 | 1,084,029 |
| Mar 6, 2025 | 421.60 | 425.00 | 410.40 | 414.70 | 414.65 | 1,317,437 |
| Mar 5, 2025 | 423.00 | 429.00 | 416.60 | 419.00 | 418.94 | 1,181,083 |
| Mar 4, 2025 | 426.70 | 428.30 | 417.10 | 417.20 | 417.15 | 1,528,660 |
| Mar 3, 2025 | 425.60 | 428.60 | 420.80 | 428.10 | 428.04 | 1,058,412 |
| Feb 28, 2025 | 414.20 | 429.00 | 411.60 | 426.90 | 426.84 | 1,085,229 |
| Feb 27, 2025 | 425.10 | 426.40 | 416.70 | 417.10 | 417.05 | 1,165,824 |
| Feb 26, 2025 | 427.40 | 432.30 | 423.30 | 424.30 | 424.24 | 964,074 |
| Feb 25, 2025 | 423.50 | 430.00 | 420.35 | 425.85 | 425.79 | 638,440 |
| Feb 24, 2025 | 425.40 | 433.20 | 423.70 | 424.80 | 424.74 | 523,129 |
| Feb 21, 2025 | 426.90 | 430.90 | 421.00 | 426.80 | 426.74 | 831,722 |
| Feb 20, 2025 | 426.60 | 432.80 | 425.60 | 428.20 | 428.14 | 597,485 |
| Feb 19, 2025 | 437.10 | 437.80 | 424.20 | 425.70 | 425.64 | 1,143,262 |
| Feb 18, 2025 | 446.55 | 450.00 | 441.50 | 442.50 | 442.44 | 474,217 |
| Feb 17, 2025 | 451.25 | 459.60 | 448.10 | 450.00 | 449.94 | 996,017 |
| Feb 14, 2025 | 463.00 | 467.20 | 449.20 | 449.20 | 449.14 | 1,296,043 |
| Feb 13, 2025 | 464.60 | 469.50 | 451.50 | 462.80 | 462.74 | 2,070,384 |
| Feb 12, 2025 | 470.90 | 477.90 | 445.80 | 459.20 | 459.14 | 2,959,217 |
| Feb 11, 2025 | 441.80 | 442.10 | 434.65 | 437.80 | 437.74 | 1,104,336 |
| Feb 10, 2025 | 434.40 | 448.30 | 434.40 | 447.10 | 447.04 | 686,108 |
| Feb 7, 2025 | 452.60 | 454.30 | 433.50 | 433.70 | 433.64 | 1,190,101 |
| Feb 6, 2025 | 460.20 | 470.30 | 452.80 | 454.20 | 454.14 | 1,901,324 |
| Feb 5, 2025 | 449.50 | 457.60 | 446.10 | 455.70 | 455.64 | 996,517 |
| Feb 4, 2025 | 455.10 | 459.00 | 449.40 | 451.00 | 450.94 | 996,172 |
| Feb 3, 2025 | 446.10 | 456.00 | 443.30 | 453.10 | 453.04 | 663,844 |
| Jan 31, 2025 | 458.80 | 459.30 | 454.20 | 456.70 | 456.64 | 969,957 |
| Jan 30, 2025 | 449.20 | 461.60 | 448.20 | 459.90 | 459.84 | 717,940 |
| Jan 29, 2025 | 453.80 | 458.80 | 451.50 | 452.45 | 452.39 | 693,448 |
| Jan 28, 2025 | 436.30 | 453.80 | 434.50 | 453.40 | 453.34 | 1,062,909 |
| Jan 27, 2025 | 434.30 | 441.30 | 433.70 | 436.40 | 436.34 | 585,387 |
| Jan 24, 2025 | 441.10 | 446.50 | 430.20 | 436.10 | 436.04 | 1,364,994 |
| Jan 23, 2025 | 431.00 | 444.40 | 430.30 | 442.20 | 442.14 | 859,036 |
| Jan 22, 2025 | 433.30 | 438.05 | 430.70 | 431.80 | 431.74 | 736,605 |
| Jan 21, 2025 | 431.00 | 433.50 | 427.60 | 431.90 | 431.84 | 415,306 |
| Jan 20, 2025 | 427.95 | 433.60 | 421.80 | 432.80 | 432.74 | 700,965 |
| Jan 17, 2025 | 430.70 | 434.90 | 427.80 | 428.00 | 427.94 | 1,257,129 |
| Jan 16, 2025 | 421.90 | 423.90 | 415.50 | 423.60 | 423.54 | 1,144,250 |
| Jan 15, 2025 | 411.60 | 421.80 | 411.30 | 419.50 | 419.44 | 2,677,849 |
| Jan 14, 2025 | 411.90 | 414.90 | 402.10 | 402.30 | 402.25 | 1,568,565 |
| Jan 13, 2025 | 396.60 | 398.30 | 392.40 | 396.90 | 396.85 | 1,396,326 |
| Jan 10, 2025 | 405.30 | 412.60 | 396.60 | 397.60 | 397.55 | 1,081,284 |
| Jan 9, 2025 | 399.00 | 406.00 | 391.90 | 405.60 | 405.55 | 2,377,398 |
| Jan 8, 2025 | 419.60 | 419.60 | 398.90 | 399.70 | 399.65 | 831,315 |
| Jan 7, 2025 | 423.90 | 428.90 | 418.60 | 420.50 | 420.44 | 847,860 |
| Jan 6, 2025 | 424.50 | 432.70 | 423.10 | 428.60 | 428.54 | 800,143 |
| Jan 3, 2025 | 432.60 | 433.40 | 422.00 | 422.40 | 422.34 | 647,377 |
| Jan 2, 2025 | 443.50 | 444.30 | 435.40 | 435.40 | 435.34 | 325,554 |
| Dec 31, 2024 | 429.90 | 441.70 | 429.70 | 440.60 | 440.54 | 151,696 |
| Dec 30, 2024 | 431.40 | 435.90 | 431.30 | 434.10 | 434.04 | 382,881 |
| Dec 27, 2024 | 430.80 | 434.20 | 429.90 | 432.95 | 432.89 | 405,488 |
| Dec 24, 2024 | 433.30 | 433.60 | 428.70 | 433.10 | 433.04 | 199,389 |
| Dec 23, 2024 | 429.95 | 436.60 | 428.60 | 435.60 | 435.54 | 379,053 |
| Dec 20, 2024 | 429.55 | 435.90 | 426.30 | 434.30 | 434.24 | 982,237 |
| Dec 19, 2024 | 430.50 | 432.40 | 426.00 | 428.00 | 427.94 | 1,332,931 |
| Dec 18, 2024 | 435.30 | 437.90 | 434.70 | 437.30 | 437.24 | 692,073 |
| Dec 17, 2024 | 433.05 | 437.20 | 429.90 | 435.10 | 435.04 | 795,693 |
| Dec 16, 2024 | 434.90 | 435.90 | 425.40 | 434.60 | 434.54 | 856,926 |
| Dec 13, 2024 | 436.00 | 439.80 | 435.30 | 437.10 | 437.04 | 511,680 |
| Dec 12, 2024 | 442.60 | 443.50 | 437.70 | 439.30 | 439.24 | 712,231 |
| Dec 11, 2024 | 437.90 | 443.30 | 436.00 | 442.80 | 442.74 | 924,698 |
| Dec 10, 2024 | 439.90 | 440.30 | 436.40 | 438.60 | 438.54 | 601,303 |
| Dec 9, 2024 | 438.50 | 443.40 | 433.00 | 442.15 | 442.09 | 675,331 |
| Dec 6, 2024 | 429.40 | 438.60 | 428.90 | 434.90 | 434.84 | 383,653 |
| Dec 5, 2024 | 433.70 | 435.00 | 428.80 | 430.60 | 430.54 | 478,912 |
| Dec 4, 2024 | 425.20 | 435.95 | 423.70 | 434.30 | 434.24 | 904,940 |
| Dec 3, 2024 | 430.80 | 432.80 | 426.30 | 428.40 | 428.34 | 781,734 |
| Dec 2, 2024 | 431.20 | 434.10 | 424.80 | 430.40 | 430.34 | 1,837,978 |
| Nov 29, 2024 | 422.70 | 426.80 | 422.70 | 426.30 | 426.24 | 578,623 |
| Nov 28, 2024 | 426.70 | 429.60 | 422.20 | 422.60 | 422.54 | 385,636 |
| Nov 27, 2024 | 419.80 | 429.20 | 419.60 | 427.40 | 427.34 | 950,621 |
| Nov 26, 2024 | 426.90 | 427.40 | 419.80 | 420.50 | 420.44 | 438,168 |
| Nov 25, 2024 | 419.10 | 428.90 | 418.60 | 428.30 | 428.24 | 865,954 |
| Nov 22, 2024 | 405.60 | 419.10 | 405.20 | 415.75 | 415.70 | 993,271 |
| Nov 21, 2024 | 401.10 | 401.40 | 397.50 | 401.10 | 401.05 | 318,610 |
| Nov 20, 2024 | 407.20 | 407.20 | 395.20 | 398.40 | 398.35 | 817,580 |
| Nov 19, 2024 | 407.95 | 410.10 | 402.40 | 407.10 | 407.05 | 483,416 |
| Nov 18, 2024 | 409.50 | 410.00 | 401.65 | 404.80 | 404.75 | 436,156 |
| Nov 15, 2024 | 408.80 | 411.15 | 405.90 | 409.50 | 409.45 | 597,417 |
| Nov 14, 2024 | 403.80 | 411.90 | 399.60 | 410.35 | 410.30 | 628,342 |
| Nov 13, 2024 | 410.70 | 413.50 | 402.15 | 404.40 | 404.35 | 806,106 |
| Nov 12, 2024 | 418.90 | 420.20 | 411.75 | 412.70 | 412.65 | 519,836 |
| Nov 11, 2024 | 425.20 | 428.80 | 423.40 | 424.40 | 424.34 | 423,715 |
| Nov 8, 2024 | 430.70 | 432.30 | 423.30 | 423.80 | 423.74 | 822,891 |
| Nov 7, 2024 | 435.90 | 437.10 | 431.70 | 431.90 | 431.84 | 1,032,609 |
| Nov 6, 2024 | 453.20 | 453.35 | 433.20 | 436.90 | 436.84 | 1,050,693 |
| Nov 5, 2024 | 449.20 | 454.10 | 447.60 | 449.60 | 449.54 | 360,625 |
| Nov 4, 2024 | 445.80 | 453.90 | 445.10 | 449.55 | 449.49 | 620,462 |
| Nov 1, 2024 | 447.30 | 454.45 | 443.90 | 449.20 | 449.14 | 1,160,579 |
| Oct 31, 2024 | 468.35 | 468.35 | 437.40 | 449.70 | 449.64 | 1,119,984 |
| Oct 30, 2024 | 470.30 | 494.70 | 468.50 | 468.60 | 468.54 | 1,639,314 |
| Oct 29, 2024 | 484.10 | 484.10 | 470.90 | 471.00 | 470.94 | 873,204 |
| Oct 28, 2024 | 474.00 | 482.80 | 472.50 | 481.50 | 481.44 | 441,948 |
| Oct 25, 2024 | 479.90 | 481.65 | 474.60 | 474.70 | 474.64 | 539,367 |
| Oct 24, 2024 | 483.80 | 486.30 | 479.70 | 480.80 | 480.74 | 533,246 |
| Oct 23, 2024 | 476.70 | 491.20 | 476.70 | 483.90 | 483.84 | 1,055,760 |
| Oct 22, 2024 | 478.15 | 482.20 | 473.30 | 474.30 | 474.24 | 397,062 |
| Oct 21, 2024 | 501.00 | 501.20 | 481.90 | 482.60 | 482.54 | 477,367 |
| Oct 18, 2024 | 491.00 | 491.40 | 480.30 | 485.05 | 484.99 | 715,857 |
| Oct 17, 2024 | 492.70 | 496.10 | 485.00 | 495.10 | 495.03 | 719,854 |
| Oct 16, 2024 | 476.60 | 493.90 | 476.30 | 492.80 | 492.74 | 1,425,388 |
| Oct 15, 2024 | 464.80 | 473.70 | 464.50 | 473.10 | 473.04 | 918,833 |
| Oct 14, 2024 | 458.75 | 459.10 | 454.20 | 456.40 | 456.34 | 527,436 |
| Oct 11, 2024 | 457.70 | 463.40 | 456.00 | 461.40 | 461.34 | 1,029,443 |
| Oct 10, 2024 | 462.25 | 465.80 | 451.25 | 453.30 | 453.24 | 666,919 |
| Oct 9, 2024 | 464.00 | 466.60 | 460.00 | 462.20 | 462.14 | 308,807 |
| Oct 8, 2024 | 450.10 | 462.40 | 449.60 | 460.80 | 460.74 | 631,032 |
| Oct 7, 2024 | 483.80 | 487.90 | 465.70 | 467.00 | 466.94 | 309,665 |
| Oct 4, 2024 | 481.30 | 485.90 | 478.70 | 482.60 | 482.54 | 795,240 |
| Oct 3, 2024 | 477.30 | 488.40 | 477.30 | 480.90 | 480.84 | 713,782 |
| Oct 2, 2024 | 479.00 | 480.35 | 469.45 | 474.30 | 474.24 | 748,822 |
| Oct 1, 2024 | 480.00 | 483.60 | 474.90 | 478.90 | 478.84 | 357,959 |
| Sep 30, 2024 | 481.60 | 482.50 | 474.60 | 475.10 | 475.04 | 536,650 |
| Sep 27, 2024 | 480.80 | 485.40 | 479.40 | 482.90 | 482.84 | 570,044 |
| Sep 26, 2024 | 11.8 Dividend | |||||
| Sep 26, 2024 | 484.90 | 486.20 | 480.10 | 483.90 | 483.84 | 978,609 |
| Sep 25, 2024 | 493.60 | 496.00 | 489.50 | 490.40 | 490.22 | 371,571 |
| Sep 24, 2024 | 504.80 | 504.80 | 493.00 | 494.95 | 494.77 | 729,105 |
| Sep 23, 2024 | 498.30 | 503.80 | 495.90 | 501.60 | 501.41 | 637,635 |
| Sep 20, 2024 | 508.90 | 511.60 | 500.60 | 502.20 | 502.01 | 386,764 |
| Sep 19, 2024 | 514.40 | 515.40 | 505.40 | 511.40 | 511.21 | 560,528 |
| Sep 18, 2024 | 508.50 | 511.20 | 505.40 | 507.00 | 506.81 | 613,486 |
| Sep 17, 2024 | 512.40 | 519.20 | 512.20 | 513.00 | 512.81 | 411,081 |
| Sep 16, 2024 | 509.00 | 512.60 | 505.40 | 509.60 | 509.41 | 438,594 |
| Sep 13, 2024 | 511.20 | 513.20 | 507.40 | 509.80 | 509.61 | 726,687 |
| Sep 12, 2024 | 504.80 | 509.20 | 502.80 | 507.00 | 506.81 | 908,876 |
| Sep 11, 2024 | 499.90 | 499.90 | 487.70 | 494.20 | 494.02 | 888,660 |
| Sep 10, 2024 | 492.70 | 500.20 | 492.30 | 496.10 | 495.92 | 372,433 |
| Sep 9, 2024 | 496.70 | 500.40 | 493.70 | 496.70 | 496.52 | 458,423 |
| Sep 6, 2024 | 504.40 | 506.40 | 487.20 | 491.85 | 491.67 | 1,507,309 |
| Sep 5, 2024 | 497.60 | 511.00 | 497.50 | 506.00 | 505.81 | 766,367 |
| Sep 4, 2024 | 512.80 | 515.20 | 496.10 | 496.30 | 496.12 | 1,713,466 |
| Sep 3, 2024 | 524.60 | 528.20 | 517.60 | 520.60 | 520.41 | 1,005,419 |
| Sep 2, 2024 | 525.80 | 525.80 | 511.40 | 524.00 | 523.81 | 588,303 |
| Aug 30, 2024 | 502.00 | 508.80 | 500.80 | 506.40 | 506.21 | 1,154,881 |
| Aug 29, 2024 | 507.40 | 512.20 | 503.10 | 503.40 | 503.21 | 1,385,151 |
| Aug 28, 2024 | 517.40 | 519.60 | 509.40 | 509.70 | 509.51 | 759,633 |
| Aug 27, 2024 | 553.20 | 553.40 | 515.20 | 516.60 | 516.41 | 967,599 |
| Aug 23, 2024 | 555.00 | 555.80 | 549.90 | 554.70 | 554.49 | 758,750 |
| Aug 22, 2024 | 545.30 | 550.20 | 544.80 | 548.00 | 547.80 | 976,987 |
| Aug 21, 2024 | 548.00 | 552.60 | 544.60 | 552.20 | 551.99 | 1,981,321 |
| Aug 20, 2024 | 554.00 | 563.00 | 548.40 | 550.40 | 550.20 | 2,073,178 |
| Aug 19, 2024 | 539.20 | 553.80 | 537.60 | 553.00 | 552.79 | 960,746 |
| Aug 16, 2024 | 541.20 | 541.20 | 533.00 | 535.60 | 535.40 | 575,289 |
| Aug 15, 2024 | 548.00 | 549.80 | 542.60 | 544.00 | 543.80 | 540,819 |
| Aug 14, 2024 | 534.60 | 545.80 | 534.00 | 545.60 | 545.40 | 1,113,048 |
| Aug 13, 2024 | 527.40 | 529.80 | 524.00 | 527.60 | 527.40 | 461,163 |
| Aug 12, 2024 | 513.60 | 529.60 | 513.40 | 524.40 | 524.20 | 254,708 |
| Aug 9, 2024 | 519.00 | 526.80 | 516.60 | 522.70 | 522.51 | 286,914 |
| Aug 8, 2024 | 517.00 | 519.40 | 507.80 | 516.40 | 516.21 | 775,154 |
| Aug 7, 2024 | 517.80 | 524.80 | 517.80 | 521.00 | 520.81 | 431,210 |
| Aug 6, 2024 | 513.40 | 516.00 | 507.00 | 511.50 | 511.31 | 367,259 |
| Aug 5, 2024 | 508.00 | 513.40 | 502.80 | 509.60 | 509.41 | 761,776 |
| Aug 2, 2024 | 528.60 | 535.60 | 519.80 | 520.40 | 520.21 | 963,676 |
| Aug 1, 2024 | 526.20 | 535.00 | 523.40 | 530.70 | 530.50 | 1,052,894 |
| Jul 31, 2024 | 530.40 | 538.00 | 527.80 | 529.00 | 528.80 | 685,130 |
| Jul 30, 2024 | 521.40 | 528.20 | 521.40 | 527.30 | 527.10 | 436,552 |
| Jul 29, 2024 | 518.00 | 529.00 | 517.80 | 525.20 | 525.00 | 586,357 |
| Jul 26, 2024 | 509.60 | 516.80 | 506.80 | 515.80 | 515.61 | 717,109 |
| Jul 25, 2024 | 500.40 | 510.00 | 496.30 | 508.70 | 508.51 | 725,232 |
| Jul 24, 2024 | 492.10 | 507.00 | 491.70 | 506.80 | 506.61 | 696,962 |
| Jul 23, 2024 | 495.40 | 497.60 | 491.40 | 493.50 | 493.32 | 452,540 |
| Jul 22, 2024 | 497.70 | 501.00 | 495.50 | 496.90 | 496.72 | 257,556 |
| Jul 19, 2024 | 496.10 | 501.00 | 491.90 | 494.20 | 494.02 | 527,262 |
| Jul 18, 2024 | 497.70 | 504.00 | 496.40 | 500.20 | 500.01 | 570,158 |
| Jul 17, 2024 | 498.70 | 501.40 | 492.80 | 493.40 | 493.22 | 355,492 |
| Jul 16, 2024 | 493.00 | 500.60 | 493.00 | 499.70 | 499.51 | 679,248 |
| Jul 15, 2024 | 495.70 | 501.00 | 490.90 | 497.10 | 496.92 | 324,884 |
| Jul 12, 2024 | 500.80 | 502.60 | 492.00 | 498.00 | 497.81 | 604,480 |
| Jul 11, 2024 | 488.30 | 495.30 | 481.30 | 494.60 | 494.42 | 673,705 |
| Jul 10, 2024 | 485.00 | 488.50 | 475.50 | 485.20 | 485.02 | 1,088,395 |
| Jul 9, 2024 | 507.40 | 507.80 | 490.50 | 490.80 | 490.62 | 589,953 |
| Jul 8, 2024 | 503.10 | 508.20 | 501.80 | 502.40 | 502.21 | 511,818 |
| Jul 5, 2024 | 495.50 | 511.60 | 495.50 | 506.60 | 506.41 | 1,065,706 |
| Jul 4, 2024 | 489.80 | 494.60 | 489.80 | 493.10 | 492.92 | 281,629 |
| Jul 3, 2024 | 482.00 | 488.20 | 481.20 | 485.40 | 485.22 | 455,098 |
| Jul 2, 2024 | 475.10 | 485.20 | 473.60 | 478.80 | 478.62 | 516,184 |
| Jul 1, 2024 | 477.10 | 484.00 | 477.10 | 478.40 | 478.22 | 745,232 |
| Jun 28, 2024 | 474.60 | 478.90 | 469.20 | 471.10 | 470.92 | 421,495 |
| Jun 27, 2024 | 474.20 | 476.80 | 471.60 | 472.80 | 472.62 | 480,378 |
| Jun 26, 2024 | 476.80 | 479.10 | 468.50 | 471.50 | 471.32 | 678,135 |
| Jun 25, 2024 | 475.10 | 475.30 | 470.10 | 474.05 | 473.87 | 491,288 |
| Jun 24, 2024 | 474.90 | 478.20 | 471.00 | 475.40 | 475.22 | 217,185 |
| Jun 21, 2024 | 475.80 | 478.90 | 472.50 | 473.90 | 473.72 | 647,487 |
| Jun 20, 2024 | 471.50 | 478.60 | 471.20 | 476.40 | 476.22 | 572,293 |
| Jun 19, 2024 | 482.30 | 482.80 | 467.40 | 468.20 | 468.03 | 340,233 |
| Jun 18, 2024 | 490.90 | 493.40 | 482.90 | 483.60 | 483.42 | 444,163 |
| Jun 17, 2024 | 491.00 | 496.00 | 487.30 | 488.90 | 488.72 | 445,028 |
| Jun 14, 2024 | 502.00 | 502.00 | 486.20 | 491.30 | 491.12 | 656,624 |
| Jun 13, 2024 | 508.80 | 509.00 | 497.40 | 497.50 | 497.31 | 462,751 |
| Jun 12, 2024 | 498.70 | 511.20 | 494.20 | 510.30 | 510.11 | 633,491 |
| Jun 11, 2024 | 508.00 | 509.40 | 495.10 | 495.70 | 495.52 | 581,152 |
| Jun 10, 2024 | 496.20 | 503.20 | 495.30 | 501.60 | 501.41 | 467,627 |
| Jun 7, 2024 | 511.00 | 512.80 | 500.40 | 500.60 | 500.41 | 338,148 |
| Jun 6, 2024 | 507.20 | 512.00 | 504.60 | 510.40 | 510.21 | 371,959 |
| Jun 5, 2024 | 508.30 | 514.20 | 502.80 | 508.20 | 508.01 | 393,056 |
| Jun 4, 2024 | 500.80 | 508.40 | 500.80 | 507.80 | 507.61 | 671,274 |
| Jun 3, 2024 | 511.80 | 512.40 | 503.60 | 506.10 | 505.91 | 407,414 |
| May 31, 2024 | 502.00 | 507.40 | 500.00 | 503.00 | 502.81 | 419,386 |
| May 30, 2024 | 492.95 | 504.20 | 492.00 | 503.60 | 503.41 | 577,764 |